Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.73 | 76.73 | 75.42 | 75.64 | 1,828,323 | -1.12(-1.46%) |
Jun 29, 2021 | 76.55 | 77.14 | 76.36 | 76.76 | 1,150,309 | +0.53(+0.69%) |
Jun 28, 2021 | 76.16 | 76.65 | 75.91 | 76.23 | 1,435,619 | +0.02(+0.02%) |
Jun 25, 2021 | 76.35 | 76.41 | 75.17 | 76.21 | 2,743,770 | +1.34(+1.79%) |
Jun 24, 2021 | 75.18 | 75.21 | 74.25 | 74.87 | 1,625,155 | +0.36(+0.48%) |
Jun 23, 2021 | 74.55 | 75.46 | 74.30 | 74.51 | 1,209,844 | -0.14(-0.19%) |
Jun 22, 2021 | 73.09 | 74.85 | 72.51 | 74.65 | 2,308,501 | +1.22(+1.66%) |
Jun 21, 2021 | 72.71 | 74.05 | 72.53 | 73.43 | 1,835,665 | +1.17(+1.62%) |
Jun 18, 2021 | 74.78 | 74.88 | 71.76 | 72.26 | 4,821,567 | -3.06(-4.06%) |
Jun 17, 2021 | 76.56 | 77.04 | 74.23 | 75.32 | 2,684,722 | -1.17(-1.53%) |
Jun 16, 2021 | 77.10 | 77.81 | 76.33 | 76.49 | 1,974,794 | -0.72(-0.93%) |
Jun 15, 2021 | 76.45 | 77.55 | 76.17 | 77.21 | 1,672,418 | +0.49(+0.64%) |
Jun 14, 2021 | 76.94 | 76.94 | 76.25 | 76.72 | 1,247,218 | -0.35(-0.46%) |
Jun 11, 2021 | 76.87 | 77.44 | 76.55 | 77.07 | 1,629,230 | -0.24(-0.31%) |
Jun 10, 2021 | 77.17 | 77.83 | 77.10 | 77.31 | 2,323,834 | +1.50(+1.98%) |
Jun 09, 2021 | 76.07 | 76.07 | 75.26 | 75.82 | 1,447,463 | +0.15(+0.20%) |
Jun 08, 2021 | 75.22 | 75.94 | 74.80 | 75.67 | 1,960,341 | +0.76(+1.01%) |
Jun 07, 2021 | 74.65 | 75.46 | 74.47 | 74.91 | 1,821,196 | +0.27(+0.36%) |
Jun 04, 2021 | 71.94 | 74.66 | 71.71 | 74.64 | 2,752,796 | +1.90(+2.62%) |
Jun 03, 2021 | 70.95 | 74.37 | 70.83 | 72.74 | 4,398,391 | +1.50(+2.10%) |
Jun 02, 2021 | 70.79 | 71.39 | 70.38 | 71.24 | 3,207,017 | +0.32(+0.46%) |
Jun 01, 2021 | 71.25 | 71.54 | 70.40 | 70.92 | 2,856,716 | -0.61(-0.85%) |
May 28, 2021 | 72.77 | 73.03 | 71.25 | 71.53 | 1,675,303 | -1.49(-2.04%) |
May 27, 2021 | 73.96 | 74.57 | 72.40 | 73.01 | 3,006,755 | -0.43(-0.58%) |
May 26, 2021 | 72.44 | 73.46 | 72.38 | 73.44 | 1,310,175 | +1.14(+1.57%) |
May 25, 2021 | 73.48 | 73.66 | 72.23 | 72.30 | 1,115,539 | -0.72(-0.99%) |
May 24, 2021 | 72.99 | 73.79 | 72.75 | 73.02 | 1,363,279 | +0.67(+0.92%) |
May 21, 2021 | 72.27 | 73.01 | 71.90 | 72.36 | 1,151,998 | +0.72(+1.01%) |
May 20, 2021 | 71.83 | 72.71 | 71.13 | 71.64 | 1,809,912 | -0.20(-0.28%) |
May 19, 2021 | 70.80 | 71.86 | 70.11 | 71.84 | 1,183,234 | +0.39(+0.54%) |
May 18, 2021 | 72.85 | 72.95 | 71.41 | 71.45 | 2,249,630 | -1.06(-1.47%) |
May 17, 2021 | 72.34 | 73.01 | 72.02 | 72.52 | 2,400,896 | -0.06(-0.08%) |
May 14, 2021 | 71.50 | 72.81 | 70.19 | 72.57 | 803,681 | +1.75(+2.47%) |
May 13, 2021 | 69.12 | 71.17 | 69.12 | 70.82 | 905,497 | +2.10(+3.05%) |
May 12, 2021 | 70.30 | 70.92 | 68.34 | 68.73 | 1,227,181 | -2.22(-3.13%) |
May 11, 2021 | 71.44 | 71.98 | 70.32 | 70.94 | 1,637,671 | -1.98(-2.71%) |
May 10, 2021 | 73.50 | 73.51 | 72.45 | 72.92 | 1,517,482 | -0.59(-0.80%) |
May 07, 2021 | 71.64 | 73.68 | 71.48 | 73.51 | 1,326,378 | +1.53(+2.12%) |
May 06, 2021 | 70.72 | 72.06 | 70.68 | 71.99 | 1,456,944 | +1.21(+1.70%) |
May 05, 2021 | 70.59 | 71.23 | 69.11 | 70.78 | 1,323,179 | +1.10(+1.57%) |
May 04, 2021 | 68.48 | 69.72 | 67.75 | 69.69 | 1,431,441 | +0.99(+1.44%) |
May 03, 2021 | 69.23 | 69.78 | 68.31 | 68.70 | 1,369,033 | -0.35(-0.51%) |
Apr 30, 2021 | 70.89 | 70.89 | 68.81 | 69.05 | 1,249,686 | -2.02(-2.84%) |
Apr 29, 2021 | 71.81 | 72.03 | 70.56 | 71.06 | 1,319,635 | +0.25(+0.35%) |
Apr 28, 2021 | 71.07 | 71.16 | 70.19 | 70.81 | 1,176,163 | -0.06(-0.09%) |
Apr 27, 2021 | 71.41 | 71.63 | 70.69 | 70.88 | 1,027,996 | -0.44(-0.62%) |
Apr 26, 2021 | 71.31 | 71.73 | 70.98 | 71.32 | 923,748 | +0.19(+0.27%) |
Apr 23, 2021 | 69.96 | 71.45 | 69.57 | 71.13 | 1,064,824 | +1.33(+1.91%) |
Apr 22, 2021 | 70.20 | 70.46 | 69.31 | 69.80 | 2,159,568 | -0.38(-0.54%) |
Apr 21, 2021 | 69.34 | 70.26 | 68.83 | 70.18 | 1,104,314 | +0.67(+0.96%) |
Apr 20, 2021 | 71.20 | 71.41 | 69.35 | 69.51 | 1,331,725 | -1.96(-2.74%) |
Apr 19, 2021 | 71.56 | 72.33 | 71.11 | 71.47 | 1,743,106 | -0.37(-0.51%) |
Apr 16, 2021 | 70.32 | 72.82 | 70.32 | 71.84 | 2,155,068 | +0.94(+1.33%) |
Apr 15, 2021 | 71.45 | 71.79 | 70.49 | 70.90 | 2,213,983 | +0.22(+0.31%) |
Apr 14, 2021 | 68.96 | 70.83 | 68.87 | 70.68 | 2,545,077 | +1.82(+2.64%) |
Apr 13, 2021 | 68.72 | 68.90 | 67.73 | 68.85 | 1,427,180 | +0.26(+0.38%) |
Apr 12, 2021 | 68.38 | 68.94 | 67.69 | 68.60 | 1,505,274 | +0.30(+0.43%) |
Apr 09, 2021 | 68.07 | 68.51 | 67.65 | 68.30 | 1,844,080 | +0.18(+0.27%) |
Apr 08, 2021 | 68.54 | 69.46 | 67.31 | 68.12 | 1,631,245 | +0.45(+0.67%) |
Apr 07, 2021 | 67.23 | 67.91 | 66.82 | 67.66 | 1,388,441 | +0.24(+0.35%) |
Apr 06, 2021 | 67.69 | 67.89 | 66.52 | 67.42 | 2,071,593 | -0.84(-1.24%) |
Apr 05, 2021 | 67.93 | 68.84 | 66.84 | 68.27 | 1,609,260 | +0.62(+0.92%) |