Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.70 | 79.90 | 71.40 | 79.60 | 96,803 | +6.80(+9.34%) |
Jun 29, 2021 | 73.40 | 74.20 | 72.25 | 72.80 | 14,842 | -0.60(-0.82%) |
Jun 28, 2021 | 73.10 | 73.70 | 71.20 | 73.40 | 30,226 | +0.60(+0.82%) |
Jun 25, 2021 | 72.90 | 75.40 | 72.20 | 72.80 | 94,493 | +0.30(+0.41%) |
Jun 24, 2021 | 73.60 | 73.60 | 69.70 | 72.50 | 42,727 | -1.10(-1.49%) |
Jun 23, 2021 | 73.40 | 74.50 | 72.30 | 73.60 | 23,547 | +0.40(+0.55%) |
Jun 22, 2021 | 74.70 | 74.70 | 72.80 | 73.20 | 28,102 | -1.30(-1.74%) |
Jun 21, 2021 | 75.90 | 75.90 | 73.40 | 74.50 | 27,861 | -0.90(-1.19%) |
Jun 18, 2021 | 76.05 | 77.50 | 75.05 | 75.40 | 38,532 | -2.00(-2.58%) |
Jun 17, 2021 | 78.00 | 78.90 | 75.53 | 77.40 | 52,152 | -1.00(-1.28%) |
Jun 16, 2021 | 77.20 | 79.00 | 75.80 | 78.40 | 56,379 | +1.40(+1.82%) |
Jun 15, 2021 | 75.50 | 77.15 | 72.00 | 77.00 | 60,994 | +1.60(+2.12%) |
Jun 14, 2021 | 75.40 | 78.00 | 75.40 | 75.40 | 38,902 | +1.00(+1.34%) |
Jun 11, 2021 | 75.00 | 75.50 | 73.70 | 74.40 | 16,533 | +0.30(+0.40%) |
Jun 10, 2021 | 75.80 | 76.60 | 72.80 | 74.10 | 34,544 | -1.70(-2.24%) |
Jun 09, 2021 | 74.90 | 76.30 | 73.50 | 75.80 | 73,795 | +2.10(+2.85%) |
Jun 08, 2021 | 71.80 | 74.70 | 71.50 | 73.70 | 84,180 | +2.70(+3.80%) |
Jun 07, 2021 | 70.60 | 73.00 | 70.45 | 71.00 | 49,780 | +0.40(+0.57%) |
Jun 04, 2021 | 70.60 | 71.60 | 70.20 | 70.60 | 32,723 | +0.40(+0.57%) |
Jun 03, 2021 | 69.40 | 71.40 | 68.40 | 70.20 | 66,603 | +0.10(+0.14%) |
Jun 02, 2021 | 72.20 | 73.10 | 70.10 | 70.10 | 51,155 | -2.40(-3.31%) |
Jun 01, 2021 | 70.00 | 73.00 | 69.70 | 72.50 | 47,957 | +2.90(+4.17%) |
May 28, 2021 | 71.20 | 72.10 | 68.90 | 69.60 | 32,153 | -0.90(-1.28%) |
May 27, 2021 | 70.50 | 71.20 | 70.10 | 70.50 | 42,887 | +0.60(+0.86%) |
May 26, 2021 | 71.30 | 71.70 | 69.20 | 69.90 | 46,253 | -0.90(-1.27%) |
May 25, 2021 | 71.90 | 73.41 | 70.40 | 70.80 | 53,572 | -0.80(-1.12%) |
May 24, 2021 | 71.50 | 74.40 | 71.10 | 71.60 | 68,268 | +1.00(+1.42%) |
May 21, 2021 | 71.10 | 72.50 | 69.60 | 70.60 | 57,844 | +0.50(+0.71%) |
May 20, 2021 | 68.80 | 71.40 | 67.70 | 70.10 | 53,133 | +1.40(+2.04%) |
May 19, 2021 | 67.50 | 69.10 | 66.70 | 68.70 | 55,309 | -0.90(-1.29%) |
May 18, 2021 | 69.20 | 72.00 | 68.60 | 69.60 | 74,625 | +1.05(+1.53%) |
May 17, 2021 | 64.95 | 70.00 | 63.20 | 68.55 | 64,466 | +0.40(+0.59%) |
May 14, 2021 | 64.10 | 70.80 | 63.80 | 68.15 | 124,339 | +5.25(+8.35%) |
May 13, 2021 | 62.60 | 63.50 | 60.00 | 62.90 | 152,010 | +1.20(+1.94%) |
May 12, 2021 | 70.60 | 74.20 | 59.80 | 61.70 | 271,613 | -5.70(-8.46%) |
May 11, 2021 | 61.60 | 68.00 | 61.60 | 67.40 | 81,345 | +1.00(+1.51%) |
May 10, 2021 | 71.50 | 72.20 | 65.60 | 66.40 | 66,410 | -5.55(-7.71%) |
May 07, 2021 | 69.60 | 72.40 | 69.60 | 71.95 | 41,206 | +2.15(+3.08%) |
May 06, 2021 | 68.90 | 70.90 | 67.60 | 69.80 | 91,962 | +0.50(+0.72%) |
May 05, 2021 | 69.00 | 72.30 | 68.40 | 69.30 | 94,780 | +1.80(+2.67%) |
May 04, 2021 | 67.90 | 69.00 | 66.05 | 67.50 | 41,460 | -1.00(-1.46%) |
May 03, 2021 | 67.80 | 69.70 | 66.80 | 68.50 | 48,993 | -0.10(-0.15%) |
Apr 30, 2021 | 67.60 | 70.20 | 67.60 | 68.60 | 55,150 | -0.70(-1.01%) |
Apr 29, 2021 | 70.10 | 70.50 | 68.60 | 69.30 | 31,282 | -0.70(-1.00%) |
Apr 28, 2021 | 69.40 | 70.30 | 68.60 | 70.00 | 24,537 | +0.40(+0.57%) |
Apr 27, 2021 | 70.90 | 71.50 | 69.10 | 69.60 | 52,100 | -1.30(-1.83%) |
Apr 26, 2021 | 68.80 | 71.70 | 68.80 | 70.90 | 71,975 | +2.60(+3.81%) |
Apr 23, 2021 | 66.40 | 69.00 | 66.40 | 68.30 | 29,540 | +2.10(+3.17%) |
Apr 22, 2021 | 68.10 | 69.50 | 66.00 | 66.20 | 41,732 | -2.00(-2.93%) |
Apr 21, 2021 | 66.20 | 68.70 | 66.00 | 68.20 | 53,005 | +1.60(+2.40%) |
Apr 20, 2021 | 68.50 | 69.30 | 65.30 | 66.60 | 49,739 | -1.90(-2.77%) |
Apr 19, 2021 | 70.40 | 71.30 | 68.10 | 68.50 | 96,098 | -2.20(-3.11%) |
Apr 16, 2021 | 70.70 | 71.10 | 68.20 | 70.70 | 96,800 | +0.30(+0.43%) |
Apr 15, 2021 | 72.50 | 73.30 | 69.80 | 70.40 | 87,351 | -1.10(-1.54%) |
Apr 14, 2021 | 70.20 | 72.00 | 69.67 | 71.50 | 46,272 | +1.70(+2.44%) |
Apr 13, 2021 | 70.20 | 71.60 | 68.50 | 69.80 | 95,919 | -0.90(-1.27%) |
Apr 12, 2021 | 71.60 | 72.20 | 69.30 | 70.70 | 42,699 | -1.00(-1.39%) |
Apr 09, 2021 | 72.80 | 73.40 | 70.80 | 71.70 | 36,140 | -1.70(-2.32%) |
Apr 08, 2021 | 71.00 | 73.50 | 70.50 | 73.40 | 36,691 | +2.90(+4.11%) |
Apr 07, 2021 | 72.20 | 72.20 | 69.90 | 70.50 | 42,939 | -1.80(-2.49%) |
Apr 06, 2021 | 73.40 | 74.50 | 70.92 | 72.30 | 61,824 | -1.30(-1.77%) |
Apr 05, 2021 | 72.90 | 74.60 | 72.40 | 73.60 | 66,422 | +1.80(+2.51%) |