Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.95 | 70.06 | 68.58 | 69.08 | 209,224 | +0.14(+0.20%) |
Jun 29, 2021 | 69.80 | 70.17 | 68.66 | 68.95 | 255,779 | -0.49(-0.70%) |
Jun 28, 2021 | 70.14 | 70.27 | 68.80 | 69.43 | 574,349 | -1.23(-1.74%) |
Jun 25, 2021 | 71.37 | 71.44 | 70.00 | 70.66 | 292,354 | -0.81(-1.13%) |
Jun 24, 2021 | 72.59 | 72.59 | 70.95 | 71.47 | 185,487 | -0.70(-0.97%) |
Jun 23, 2021 | 73.55 | 73.65 | 72.00 | 72.16 | 201,197 | -1.38(-1.88%) |
Jun 22, 2021 | 73.70 | 73.92 | 72.33 | 73.55 | 285,041 | -0.31(-0.42%) |
Jun 21, 2021 | 71.94 | 73.96 | 71.20 | 73.86 | 342,397 | +2.32(+3.24%) |
Jun 18, 2021 | 70.07 | 71.63 | 69.84 | 71.54 | 416,541 | +1.08(+1.54%) |
Jun 17, 2021 | 69.92 | 70.72 | 69.01 | 70.46 | 348,164 | +1.32(+1.91%) |
Jun 16, 2021 | 69.17 | 70.68 | 68.96 | 69.14 | 347,262 | -0.11(-0.16%) |
Jun 15, 2021 | 70.80 | 70.80 | 69.05 | 69.25 | 338,807 | -1.55(-2.19%) |
Jun 14, 2021 | 70.40 | 71.16 | 69.94 | 70.80 | 257,732 | +0.18(+0.26%) |
Jun 11, 2021 | 69.71 | 70.83 | 69.48 | 70.61 | 552,582 | +1.16(+1.66%) |
Jun 10, 2021 | 70.50 | 71.07 | 68.98 | 69.46 | 320,012 | -0.84(-1.20%) |
Jun 09, 2021 | 71.47 | 71.84 | 70.27 | 70.30 | 693,710 | -0.75(-1.06%) |
Jun 08, 2021 | 71.49 | 71.68 | 70.16 | 71.05 | 262,395 | +0.24(+0.34%) |
Jun 07, 2021 | 69.73 | 71.38 | 69.47 | 70.82 | 253,043 | +1.15(+1.65%) |
Jun 04, 2021 | 72.22 | 72.51 | 69.27 | 69.67 | 576,225 | -1.92(-2.68%) |
Jun 03, 2021 | 73.86 | 73.86 | 71.25 | 71.59 | 397,089 | -3.10(-4.15%) |
Jun 02, 2021 | 77.67 | 77.87 | 74.21 | 74.69 | 420,156 | -2.76(-3.56%) |
Jun 01, 2021 | 76.18 | 78.00 | 75.57 | 77.45 | 508,512 | +2.01(+2.66%) |
May 28, 2021 | 75.92 | 76.69 | 74.50 | 75.44 | 595,023 | -0.50(-0.66%) |
May 27, 2021 | 76.38 | 76.38 | 74.70 | 75.94 | 212,967 | +0.46(+0.61%) |
May 26, 2021 | 75.26 | 76.42 | 75.05 | 75.48 | 425,435 | +0.90(+1.20%) |
May 25, 2021 | 74.86 | 75.81 | 74.32 | 74.59 | 197,116 | +0.15(+0.20%) |
May 24, 2021 | 75.10 | 75.10 | 73.19 | 74.44 | 248,048 | +0.62(+0.84%) |
May 21, 2021 | 74.41 | 75.07 | 73.47 | 73.81 | 316,847 | +0.12(+0.16%) |
May 20, 2021 | 73.41 | 74.24 | 71.58 | 73.70 | 265,476 | +0.82(+1.12%) |
May 19, 2021 | 73.42 | 74.24 | 72.44 | 72.88 | 215,527 | -1.73(-2.32%) |
May 18, 2021 | 76.63 | 77.63 | 74.57 | 74.61 | 221,533 | -1.51(-1.99%) |
May 17, 2021 | 75.00 | 76.25 | 75.00 | 76.13 | 338,343 | +0.30(+0.40%) |
May 14, 2021 | 75.01 | 77.21 | 74.32 | 75.82 | 938,321 | +2.41(+3.29%) |
May 13, 2021 | 75.35 | 76.10 | 72.47 | 73.41 | 421,851 | -0.82(-1.10%) |
May 12, 2021 | 76.27 | 77.09 | 73.91 | 74.23 | 303,107 | -2.19(-2.87%) |
May 11, 2021 | 77.02 | 77.61 | 74.54 | 76.42 | 321,836 | -2.35(-2.98%) |
May 10, 2021 | 81.17 | 81.73 | 78.72 | 78.77 | 363,866 | -2.37(-2.92%) |
May 07, 2021 | 79.13 | 81.96 | 78.60 | 81.13 | 475,914 | +2.51(+3.20%) |
May 06, 2021 | 74.60 | 79.23 | 73.26 | 78.62 | 660,806 | +3.36(+4.46%) |
May 05, 2021 | 75.41 | 76.68 | 74.75 | 75.26 | 295,382 | -1.20(-1.57%) |
May 04, 2021 | 77.52 | 77.71 | 75.56 | 76.47 | 298,606 | -1.74(-2.23%) |
May 03, 2021 | 79.39 | 79.65 | 77.65 | 78.21 | 309,998 | -1.12(-1.41%) |
Apr 30, 2021 | 79.78 | 81.63 | 78.88 | 79.33 | 365,185 | -0.73(-0.92%) |
Apr 29, 2021 | 78.48 | 80.08 | 78.42 | 80.06 | 412,941 | +1.88(+2.40%) |
Apr 28, 2021 | 76.29 | 78.25 | 76.29 | 78.18 | 344,165 | +1.16(+1.51%) |
Apr 27, 2021 | 75.21 | 77.33 | 75.09 | 77.02 | 470,062 | +1.81(+2.40%) |
Apr 26, 2021 | 75.02 | 76.30 | 74.55 | 75.21 | 277,601 | +0.79(+1.06%) |
Apr 23, 2021 | 73.00 | 74.80 | 71.96 | 74.42 | 283,621 | +2.03(+2.80%) |
Apr 22, 2021 | 70.98 | 73.55 | 70.48 | 72.39 | 437,352 | +1.57(+2.21%) |
Apr 21, 2021 | 70.01 | 70.89 | 68.57 | 70.83 | 623,744 | +1.16(+1.67%) |
Apr 20, 2021 | 72.49 | 72.61 | 67.98 | 69.66 | 627,527 | -3.81(-5.18%) |
Apr 19, 2021 | 75.24 | 75.61 | 73.31 | 73.47 | 325,929 | -1.78(-2.36%) |
Apr 16, 2021 | 75.25 | 75.98 | 74.57 | 75.25 | 171,743 | -0.01(-0.01%) |
Apr 15, 2021 | 75.25 | 75.86 | 73.81 | 75.25 | 231,382 | +0.61(+0.82%) |
Apr 14, 2021 | 76.20 | 77.44 | 74.26 | 74.64 | 210,441 | -1.18(-1.56%) |
Apr 13, 2021 | 73.46 | 76.13 | 72.06 | 75.82 | 256,797 | +1.61(+2.18%) |
Apr 12, 2021 | 76.17 | 76.61 | 73.16 | 74.21 | 289,760 | +0.17(+0.22%) |
Apr 09, 2021 | 74.28 | 74.69 | 72.87 | 74.04 | 264,974 | -0.52(-0.70%) |
Apr 08, 2021 | 73.45 | 75.15 | 72.96 | 74.57 | 601,505 | +0.85(+1.16%) |
Apr 07, 2021 | 75.97 | 76.66 | 73.62 | 73.71 | 208,826 | -1.90(-2.51%) |
Apr 06, 2021 | 73.95 | 76.52 | 73.92 | 75.61 | 638,628 | +1.65(+2.23%) |
Apr 05, 2021 | 75.31 | 76.15 | 73.61 | 73.96 | 372,313 | -0.25(-0.33%) |