Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.71 | 76.79 | 74.79 | 76.71 | 160,270 | +1.74(+2.32%) |
Jun 29, 2021 | 75.87 | 76.93 | 74.80 | 74.97 | 95,221 | -0.67(-0.88%) |
Jun 28, 2021 | 76.22 | 76.59 | 75.54 | 75.64 | 78,107 | -0.54(-0.70%) |
Jun 25, 2021 | 75.70 | 77.23 | 75.70 | 76.18 | 427,899 | +0.35(+0.46%) |
Jun 24, 2021 | 75.13 | 75.93 | 73.89 | 75.83 | 131,364 | +1.34(+1.79%) |
Jun 23, 2021 | 75.00 | 75.48 | 74.03 | 74.49 | 206,213 | -0.25(-0.34%) |
Jun 22, 2021 | 75.34 | 75.56 | 74.31 | 74.75 | 78,140 | -0.58(-0.77%) |
Jun 21, 2021 | 74.28 | 75.84 | 74.11 | 75.33 | 148,827 | +1.85(+2.52%) |
Jun 18, 2021 | 73.52 | 75.79 | 72.90 | 73.48 | 271,000 | -1.61(-2.14%) |
Jun 17, 2021 | 78.89 | 78.89 | 74.45 | 75.09 | 165,973 | -2.74(-3.52%) |
Jun 16, 2021 | 80.12 | 80.37 | 77.59 | 77.82 | 117,891 | -2.49(-3.10%) |
Jun 15, 2021 | 79.62 | 80.83 | 79.14 | 80.32 | 117,543 | +1.01(+1.27%) |
Jun 14, 2021 | 79.93 | 79.93 | 79.00 | 79.31 | 396,683 | -0.40(-0.51%) |
Jun 11, 2021 | 78.74 | 80.57 | 78.52 | 79.71 | 60,635 | +1.51(+1.94%) |
Jun 10, 2021 | 79.73 | 79.73 | 77.89 | 78.20 | 61,604 | -0.97(-1.22%) |
Jun 09, 2021 | 80.16 | 80.61 | 78.92 | 79.17 | 60,247 | -1.24(-1.54%) |
Jun 08, 2021 | 80.14 | 80.73 | 79.61 | 80.41 | 71,902 | +0.36(+0.45%) |
Jun 07, 2021 | 79.22 | 80.05 | 78.67 | 80.05 | 55,886 | +1.15(+1.45%) |
Jun 04, 2021 | 78.76 | 79.49 | 78.39 | 78.91 | 51,739 | +0.14(+0.18%) |
Jun 03, 2021 | 79.65 | 79.65 | 77.28 | 78.76 | 109,730 | -1.29(-1.61%) |
Jun 02, 2021 | 81.98 | 81.98 | 80.00 | 80.05 | 83,117 | -1.54(-1.89%) |
Jun 01, 2021 | 80.96 | 82.32 | 80.35 | 81.60 | 78,516 | +0.97(+1.20%) |
May 28, 2021 | 80.62 | 80.67 | 79.19 | 80.63 | 31,039 | +0.51(+0.63%) |
May 27, 2021 | 79.83 | 80.96 | 79.56 | 80.12 | 88,208 | +0.83(+1.04%) |
May 26, 2021 | 79.13 | 79.79 | 78.47 | 79.29 | 55,360 | +0.10(+0.13%) |
May 25, 2021 | 81.78 | 81.82 | 79.10 | 79.19 | 138,531 | -2.12(-2.60%) |
May 24, 2021 | 80.88 | 81.66 | 80.88 | 81.30 | 75,478 | +0.59(+0.73%) |
May 21, 2021 | 79.70 | 80.87 | 79.09 | 80.71 | 75,024 | +1.70(+2.15%) |
May 20, 2021 | 78.53 | 79.09 | 77.68 | 79.01 | 82,809 | +0.27(+0.35%) |
May 19, 2021 | 78.45 | 79.23 | 77.11 | 78.74 | 119,387 | -0.39(-0.49%) |
May 18, 2021 | 79.97 | 79.97 | 78.62 | 79.12 | 108,205 | -0.80(-1.00%) |
May 17, 2021 | 80.35 | 81.06 | 78.55 | 79.92 | 82,665 | -1.03(-1.28%) |
May 14, 2021 | 78.30 | 81.09 | 78.19 | 80.96 | 109,899 | +3.72(+4.82%) |
May 13, 2021 | 76.22 | 77.81 | 76.22 | 77.23 | 77,972 | +1.01(+1.32%) |
May 12, 2021 | 77.22 | 77.83 | 75.90 | 76.23 | 119,676 | -1.33(-1.71%) |
May 11, 2021 | 76.18 | 77.55 | 76.04 | 77.55 | 61,697 | -0.03(-0.04%) |
May 10, 2021 | 78.05 | 78.21 | 77.02 | 77.58 | 85,156 | -0.44(-0.57%) |
May 07, 2021 | 76.90 | 78.05 | 76.21 | 78.02 | 36,762 | +0.86(+1.11%) |
May 06, 2021 | 76.42 | 77.80 | 75.80 | 77.17 | 39,746 | +0.98(+1.28%) |
May 05, 2021 | 76.79 | 76.79 | 75.47 | 76.19 | 49,402 | -0.09(-0.12%) |
May 04, 2021 | 77.38 | 77.82 | 75.81 | 76.28 | 81,912 | -1.27(-1.64%) |
May 03, 2021 | 77.87 | 78.90 | 77.52 | 77.55 | 62,635 | +0.45(+0.59%) |
Apr 30, 2021 | 77.14 | 78.25 | 75.23 | 77.10 | 108,030 | -0.26(-0.34%) |
Apr 29, 2021 | 74.77 | 78.65 | 74.29 | 77.36 | 111,677 | -0.91(-1.17%) |
Apr 28, 2021 | 76.57 | 78.79 | 76.41 | 78.28 | 50,339 | +1.22(+1.59%) |
Apr 27, 2021 | 77.52 | 78.89 | 76.63 | 77.05 | 46,865 | -0.08(-0.10%) |
Apr 26, 2021 | 76.97 | 77.79 | 76.44 | 77.13 | 80,110 | +0.17(+0.22%) |
Apr 23, 2021 | 76.21 | 77.73 | 76.21 | 76.96 | 39,660 | +1.21(+1.60%) |
Apr 22, 2021 | 76.86 | 76.86 | 75.44 | 75.75 | 68,897 | -0.64(-0.84%) |
Apr 21, 2021 | 75.15 | 76.84 | 74.97 | 76.39 | 84,542 | +1.44(+1.92%) |
Apr 20, 2021 | 76.29 | 77.06 | 74.02 | 74.95 | 76,687 | -1.59(-2.08%) |
Apr 19, 2021 | 77.20 | 77.20 | 75.44 | 76.54 | 65,836 | -0.87(-1.12%) |
Apr 16, 2021 | 76.88 | 78.21 | 76.58 | 77.40 | 69,114 | +1.12(+1.47%) |
Apr 15, 2021 | 76.84 | 77.05 | 75.61 | 76.28 | 30,727 | +0.07(+0.09%) |
Apr 14, 2021 | 74.17 | 77.34 | 74.17 | 76.22 | 55,065 | +0.98(+1.31%) |
Apr 13, 2021 | 76.35 | 77.07 | 74.34 | 75.23 | 83,486 | -1.02(-1.34%) |
Apr 12, 2021 | 76.18 | 77.46 | 75.90 | 76.25 | 61,935 | +0.07(+0.10%) |
Apr 09, 2021 | 75.25 | 76.55 | 75.25 | 76.18 | 43,511 | +0.94(+1.24%) |
Apr 08, 2021 | 75.38 | 75.91 | 74.64 | 75.24 | 94,016 | +0.21(+0.27%) |
Apr 07, 2021 | 76.56 | 76.70 | 74.90 | 75.04 | 80,809 | -1.33(-1.74%) |
Apr 06, 2021 | 77.11 | 78.06 | 76.27 | 76.36 | 70,566 | -0.65(-0.85%) |
Apr 05, 2021 | 77.50 | 77.62 | 76.22 | 77.02 | 48,075 | +0.33(+0.43%) |