Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.38 | 74.12 | 72.67 | 72.87 | 60,543 | -0.72(-0.97%) |
Jun 29, 2021 | 74.18 | 74.18 | 73.06 | 73.59 | 44,925 | -0.13(-0.17%) |
Jun 28, 2021 | 73.75 | 73.82 | 72.34 | 73.71 | 77,233 | -0.33(-0.44%) |
Jun 25, 2021 | 74.24 | 75.08 | 73.89 | 74.04 | 182,500 | +0.00(+0.00%) |
Jun 24, 2021 | 73.41 | 74.25 | 72.69 | 74.04 | 55,010 | +0.61(+0.83%) |
Jun 23, 2021 | 73.31 | 73.69 | 72.70 | 73.43 | 66,672 | +0.12(+0.16%) |
Jun 22, 2021 | 73.40 | 74.61 | 72.87 | 73.32 | 69,165 | -0.34(-0.46%) |
Jun 21, 2021 | 72.45 | 73.81 | 72.15 | 73.66 | 92,240 | +1.54(+2.14%) |
Jun 18, 2021 | 73.28 | 73.84 | 71.75 | 72.12 | 145,066 | -1.90(-2.57%) |
Jun 17, 2021 | 74.61 | 75.02 | 72.73 | 74.01 | 94,814 | -0.38(-0.51%) |
Jun 16, 2021 | 74.00 | 74.76 | 73.66 | 74.39 | 89,238 | +0.07(+0.09%) |
Jun 15, 2021 | 74.47 | 74.80 | 73.96 | 74.32 | 58,891 | -0.09(-0.12%) |
Jun 14, 2021 | 75.93 | 76.73 | 74.03 | 74.41 | 133,511 | -0.82(-1.09%) |
Jun 11, 2021 | 72.07 | 75.23 | 71.58 | 75.23 | 144,430 | +3.31(+4.61%) |
Jun 10, 2021 | 72.61 | 72.63 | 71.89 | 71.92 | 42,330 | -0.62(-0.85%) |
Jun 09, 2021 | 73.33 | 73.33 | 72.04 | 72.54 | 67,560 | -0.69(-0.94%) |
Jun 08, 2021 | 72.72 | 73.72 | 71.41 | 73.23 | 57,587 | +0.68(+0.93%) |
Jun 07, 2021 | 72.54 | 72.98 | 71.91 | 72.55 | 71,700 | -0.05(-0.07%) |
Jun 04, 2021 | 73.34 | 73.47 | 72.18 | 72.60 | 43,475 | -0.72(-0.98%) |
Jun 03, 2021 | 73.22 | 73.41 | 72.32 | 73.32 | 38,436 | -0.03(-0.04%) |
Jun 02, 2021 | 74.43 | 74.43 | 73.25 | 73.35 | 48,227 | -0.51(-0.70%) |
Jun 01, 2021 | 73.50 | 73.99 | 72.84 | 73.86 | 42,510 | +0.71(+0.97%) |
May 28, 2021 | 73.01 | 73.17 | 71.65 | 73.15 | 46,539 | +0.72(+0.99%) |
May 27, 2021 | 72.92 | 73.34 | 72.09 | 72.44 | 98,817 | -0.04(-0.05%) |
May 26, 2021 | 71.95 | 72.55 | 71.65 | 72.47 | 30,396 | +0.72(+1.01%) |
May 25, 2021 | 72.97 | 74.35 | 71.66 | 71.75 | 71,443 | -1.21(-1.65%) |
May 24, 2021 | 72.90 | 73.14 | 72.08 | 72.96 | 45,849 | +0.28(+0.39%) |
May 21, 2021 | 73.64 | 73.64 | 71.67 | 72.68 | 60,975 | -0.31(-0.42%) |
May 20, 2021 | 72.65 | 73.20 | 72.32 | 72.99 | 46,498 | +0.36(+0.49%) |
May 19, 2021 | 71.98 | 72.63 | 71.44 | 72.63 | 52,436 | +0.19(+0.27%) |
May 18, 2021 | 73.28 | 73.57 | 72.32 | 72.44 | 51,299 | -1.22(-1.65%) |
May 17, 2021 | 74.41 | 74.88 | 72.90 | 73.65 | 66,819 | -0.91(-1.22%) |
May 14, 2021 | 72.33 | 75.15 | 71.68 | 74.56 | 101,266 | +2.64(+3.67%) |
May 13, 2021 | 70.93 | 72.44 | 70.93 | 71.92 | 89,800 | +1.40(+1.99%) |
May 12, 2021 | 71.63 | 71.94 | 70.36 | 70.52 | 102,402 | -1.18(-1.64%) |
May 11, 2021 | 72.30 | 73.08 | 70.72 | 71.70 | 80,234 | -0.97(-1.33%) |
May 10, 2021 | 72.94 | 74.73 | 72.31 | 72.67 | 97,464 | +0.24(+0.33%) |
May 07, 2021 | 72.89 | 73.00 | 72.28 | 72.43 | 64,486 | -0.84(-1.15%) |
May 06, 2021 | 72.47 | 73.35 | 71.89 | 73.27 | 63,803 | +1.13(+1.57%) |
May 05, 2021 | 71.48 | 72.29 | 70.76 | 72.14 | 58,583 | +0.89(+1.25%) |
May 04, 2021 | 72.30 | 72.30 | 71.01 | 71.25 | 49,402 | -1.11(-1.53%) |
May 03, 2021 | 71.95 | 72.92 | 71.75 | 72.36 | 59,349 | +0.67(+0.93%) |
Apr 30, 2021 | 70.93 | 71.79 | 70.91 | 71.69 | 60,881 | +0.42(+0.58%) |
Apr 29, 2021 | 71.87 | 71.87 | 70.99 | 71.28 | 116,320 | -0.14(-0.19%) |
Apr 28, 2021 | 71.64 | 71.72 | 71.04 | 71.41 | 99,054 | +0.14(+0.20%) |
Apr 27, 2021 | 72.11 | 72.40 | 70.89 | 71.27 | 111,931 | -0.61(-0.85%) |
Apr 26, 2021 | 72.45 | 73.87 | 71.87 | 71.88 | 43,075 | -0.57(-0.79%) |
Apr 23, 2021 | 71.42 | 72.80 | 71.42 | 72.45 | 58,810 | +1.02(+1.43%) |
Apr 22, 2021 | 72.54 | 72.54 | 71.06 | 71.42 | 32,948 | -0.64(-0.88%) |
Apr 21, 2021 | 71.17 | 72.46 | 71.13 | 72.06 | 32,135 | +0.52(+0.73%) |
Apr 20, 2021 | 71.78 | 72.19 | 70.80 | 71.54 | 42,795 | -0.42(-0.58%) |
Apr 19, 2021 | 72.65 | 72.65 | 71.16 | 71.95 | 38,675 | -0.64(-0.88%) |
Apr 16, 2021 | 72.98 | 73.40 | 72.25 | 72.59 | 32,718 | +0.33(+0.45%) |
Apr 15, 2021 | 72.58 | 72.59 | 71.47 | 72.26 | 44,363 | +0.01(+0.01%) |
Apr 14, 2021 | 72.91 | 72.91 | 71.52 | 72.25 | 52,430 | -0.44(-0.61%) |
Apr 13, 2021 | 73.07 | 73.86 | 72.53 | 72.70 | 53,300 | -0.68(-0.92%) |
Apr 12, 2021 | 72.85 | 73.45 | 72.72 | 73.37 | 22,175 | +0.27(+0.37%) |
Apr 09, 2021 | 72.59 | 73.32 | 72.31 | 73.10 | 35,928 | +0.90(+1.24%) |
Apr 08, 2021 | 71.61 | 72.76 | 71.09 | 72.20 | 82,261 | +1.09(+1.53%) |
Apr 07, 2021 | 71.32 | 72.17 | 70.12 | 71.11 | 65,675 | -0.32(-0.45%) |
Apr 06, 2021 | 71.76 | 72.49 | 71.27 | 71.43 | 41,666 | -0.65(-0.90%) |
Apr 05, 2021 | 71.38 | 72.12 | 71.14 | 72.08 | 33,597 | +1.07(+1.51%) |