Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 78.71 | 79.25 | 78.12 | 78.64 | 2,060,761 | -0.30(-0.38%) |
Jun 29, 2021 | 78.56 | 79.31 | 78.45 | 78.93 | 1,917,436 | +0.40(+0.51%) |
Jun 28, 2021 | 78.47 | 78.62 | 77.65 | 78.53 | 2,017,264 | +0.01(+0.01%) |
Jun 25, 2021 | 78.39 | 78.77 | 78.17 | 78.52 | 2,632,970 | +0.27(+0.34%) |
Jun 24, 2021 | 77.79 | 78.57 | 77.60 | 78.25 | 1,746,008 | +0.53(+0.68%) |
Jun 23, 2021 | 78.51 | 78.53 | 77.65 | 77.72 | 1,327,254 | -0.53(-0.68%) |
Jun 22, 2021 | 77.93 | 78.67 | 77.66 | 78.25 | 1,827,848 | +0.32(+0.41%) |
Jun 21, 2021 | 77.02 | 77.99 | 76.62 | 77.93 | 2,685,684 | +1.48(+1.94%) |
Jun 18, 2021 | 76.70 | 77.10 | 75.90 | 76.45 | 4,669,709 | -0.93(-1.21%) |
Jun 17, 2021 | 77.82 | 78.08 | 76.40 | 77.39 | 3,883,580 | -0.15(-0.20%) |
Jun 16, 2021 | 77.91 | 78.19 | 77.21 | 77.54 | 2,680,813 | -0.35(-0.44%) |
Jun 15, 2021 | 77.87 | 78.16 | 77.34 | 77.89 | 1,394,947 | +0.18(+0.24%) |
Jun 14, 2021 | 77.48 | 77.70 | 77.06 | 77.70 | 1,281,930 | +0.25(+0.32%) |
Jun 11, 2021 | 77.75 | 77.89 | 76.65 | 77.45 | 1,588,671 | +0.12(+0.15%) |
Jun 10, 2021 | 77.94 | 78.43 | 76.73 | 77.34 | 1,823,052 | -0.32(-0.41%) |
Jun 09, 2021 | 77.69 | 78.07 | 77.25 | 77.66 | 2,024,882 | -0.10(-0.12%) |
Jun 08, 2021 | 76.70 | 77.85 | 76.33 | 77.75 | 2,911,530 | +1.19(+1.56%) |
Jun 07, 2021 | 77.32 | 77.71 | 76.42 | 76.56 | 1,792,265 | -0.25(-0.33%) |
Jun 04, 2021 | 76.21 | 76.86 | 76.18 | 76.81 | 1,709,504 | +0.70(+0.92%) |
Jun 03, 2021 | 75.25 | 76.39 | 74.69 | 76.11 | 2,027,568 | +0.84(+1.11%) |
Jun 02, 2021 | 75.41 | 75.74 | 74.79 | 75.27 | 1,975,357 | -0.13(-0.18%) |
Jun 01, 2021 | 76.14 | 76.77 | 75.28 | 75.41 | 2,295,620 | +0.08(+0.10%) |
May 28, 2021 | 75.47 | 75.69 | 74.85 | 75.33 | 1,991,299 | -0.37(-0.48%) |
May 27, 2021 | 75.16 | 76.06 | 74.71 | 75.69 | 2,985,450 | +0.90(+1.21%) |
May 26, 2021 | 74.79 | 75.23 | 74.58 | 74.79 | 1,965,456 | +0.08(+0.10%) |
May 25, 2021 | 75.28 | 75.60 | 74.68 | 74.71 | 2,379,834 | -0.42(-0.56%) |
May 24, 2021 | 74.63 | 75.33 | 74.25 | 75.14 | 1,609,439 | +0.54(+0.72%) |
May 21, 2021 | 74.65 | 75.30 | 74.32 | 74.60 | 2,334,447 | +0.20(+0.27%) |
May 20, 2021 | 74.16 | 74.88 | 73.91 | 74.40 | 7,020,618 | +0.12(+0.17%) |
May 19, 2021 | 74.72 | 74.78 | 73.85 | 74.27 | 5,701,159 | -1.08(-1.44%) |
May 18, 2021 | 76.26 | 76.40 | 75.33 | 75.35 | 3,067,853 | -0.39(-0.52%) |
May 17, 2021 | 75.48 | 75.91 | 74.87 | 75.75 | 2,330,194 | +0.12(+0.16%) |
May 14, 2021 | 74.44 | 76.16 | 74.21 | 75.62 | 3,395,582 | +1.66(+2.24%) |
May 13, 2021 | 72.85 | 74.32 | 72.69 | 73.96 | 2,772,829 | +0.98(+1.34%) |
May 12, 2021 | 74.55 | 74.74 | 72.99 | 72.99 | 2,495,802 | -1.43(-1.92%) |
May 11, 2021 | 74.75 | 74.88 | 73.68 | 74.41 | 3,065,851 | -0.60(-0.81%) |
May 10, 2021 | 75.42 | 75.83 | 74.81 | 75.02 | 5,077,114 | +0.06(+0.08%) |
May 07, 2021 | 74.86 | 75.69 | 74.69 | 74.96 | 2,900,442 | -0.16(-0.22%) |
May 06, 2021 | 75.19 | 75.62 | 74.49 | 75.12 | 3,111,990 | +0.29(+0.38%) |
May 05, 2021 | 75.37 | 75.97 | 74.55 | 74.84 | 2,165,099 | -0.63(-0.84%) |
May 04, 2021 | 75.14 | 76.27 | 75.14 | 75.47 | 3,548,685 | +0.31(+0.41%) |
May 03, 2021 | 75.25 | 75.83 | 74.69 | 75.16 | 2,857,976 | +0.51(+0.68%) |
Apr 30, 2021 | 75.02 | 75.42 | 74.35 | 74.65 | 3,817,152 | -0.79(-1.04%) |
Apr 29, 2021 | 74.80 | 75.85 | 74.80 | 75.44 | 2,599,617 | +0.66(+0.88%) |
Apr 28, 2021 | 75.91 | 76.22 | 74.77 | 74.78 | 3,642,742 | -0.96(-1.27%) |
Apr 27, 2021 | 73.34 | 75.99 | 72.98 | 75.74 | 6,408,545 | +2.62(+3.58%) |
Apr 26, 2021 | 73.28 | 73.70 | 71.47 | 73.12 | 6,339,329 | +4.78(+7.00%) |
Apr 23, 2021 | 68.13 | 69.01 | 67.82 | 68.34 | 2,685,723 | +0.32(+0.47%) |
Apr 22, 2021 | 68.29 | 68.79 | 67.69 | 68.02 | 2,519,631 | -0.09(-0.13%) |
Apr 21, 2021 | 67.54 | 68.14 | 66.95 | 68.11 | 3,212,966 | +0.55(+0.81%) |
Apr 20, 2021 | 68.68 | 68.73 | 67.43 | 67.56 | 3,840,912 | -0.54(-0.79%) |
Apr 19, 2021 | 67.79 | 68.44 | 67.44 | 68.10 | 2,755,066 | +0.43(+0.64%) |
Apr 16, 2021 | 68.46 | 68.46 | 66.97 | 67.67 | 2,658,290 | -0.37(-0.55%) |
Apr 15, 2021 | 67.72 | 68.30 | 67.21 | 68.04 | 1,560,040 | +0.55(+0.81%) |
Apr 14, 2021 | 68.07 | 68.13 | 67.17 | 67.49 | 3,233,298 | -0.69(-1.01%) |
Apr 13, 2021 | 67.54 | 68.29 | 67.29 | 68.18 | 1,578,597 | +0.45(+0.67%) |
Apr 12, 2021 | 67.70 | 68.17 | 67.42 | 67.73 | 2,071,677 | -0.10(-0.14%) |
Apr 09, 2021 | 66.80 | 68.02 | 66.58 | 67.83 | 3,710,967 | +1.28(+1.93%) |
Apr 08, 2021 | 66.62 | 66.76 | 66.07 | 66.54 | 1,962,733 | -0.21(-0.32%) |
Apr 07, 2021 | 66.97 | 67.37 | 66.54 | 66.75 | 7,537,026 | -0.09(-0.13%) |
Apr 06, 2021 | 66.63 | 67.55 | 66.04 | 66.84 | 2,057,818 | +0.47(+0.71%) |
Apr 05, 2021 | 66.23 | 66.82 | 66.07 | 66.37 | 1,175,089 | -0.03(-0.04%) |