Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 78.71 | 79.24 | 78.11 | 78.63 | 2,060,958 | -0.30(-0.38%) |
Jun 29, 2021 | 78.55 | 79.30 | 78.45 | 78.93 | 1,917,619 | +0.40(+0.51%) |
Jun 28, 2021 | 78.47 | 78.61 | 77.64 | 78.52 | 2,017,457 | +0.01(+0.01%) |
Jun 25, 2021 | 78.38 | 78.76 | 78.16 | 78.51 | 2,633,221 | +0.27(+0.34%) |
Jun 24, 2021 | 77.78 | 78.56 | 77.59 | 78.24 | 1,746,175 | +0.53(+0.68%) |
Jun 23, 2021 | 78.50 | 78.52 | 77.64 | 77.72 | 1,327,381 | -0.53(-0.68%) |
Jun 22, 2021 | 77.93 | 78.67 | 77.65 | 78.24 | 1,828,023 | +0.32(+0.41%) |
Jun 21, 2021 | 77.01 | 77.98 | 76.61 | 77.93 | 2,685,941 | +1.48(+1.94%) |
Jun 18, 2021 | 76.70 | 77.09 | 75.89 | 76.45 | 4,670,156 | -0.93(-1.21%) |
Jun 17, 2021 | 77.81 | 78.07 | 76.39 | 77.38 | 3,883,952 | -0.15(-0.20%) |
Jun 16, 2021 | 77.90 | 78.19 | 77.21 | 77.53 | 2,681,069 | -0.35(-0.44%) |
Jun 15, 2021 | 77.86 | 78.15 | 77.33 | 77.88 | 1,395,081 | +0.18(+0.24%) |
Jun 14, 2021 | 77.47 | 77.70 | 77.05 | 77.70 | 1,282,053 | +0.25(+0.32%) |
Jun 11, 2021 | 77.74 | 77.88 | 76.64 | 77.45 | 1,588,823 | +0.12(+0.15%) |
Jun 10, 2021 | 77.94 | 78.43 | 76.72 | 77.33 | 1,823,226 | -0.32(-0.41%) |
Jun 09, 2021 | 77.69 | 78.06 | 77.24 | 77.65 | 2,025,075 | -0.10(-0.12%) |
Jun 08, 2021 | 76.70 | 77.84 | 76.33 | 77.74 | 2,911,808 | +1.19(+1.56%) |
Jun 07, 2021 | 77.31 | 77.70 | 76.42 | 76.55 | 1,792,437 | -0.25(-0.33%) |
Jun 04, 2021 | 76.21 | 76.85 | 76.18 | 76.80 | 1,709,667 | +0.70(+0.92%) |
Jun 03, 2021 | 75.24 | 76.38 | 74.69 | 76.10 | 2,027,761 | +0.84(+1.11%) |
Jun 02, 2021 | 75.41 | 75.73 | 74.78 | 75.26 | 1,975,546 | -0.13(-0.18%) |
Jun 01, 2021 | 76.13 | 76.76 | 75.27 | 75.40 | 2,295,839 | +0.08(+0.10%) |
May 28, 2021 | 75.47 | 75.69 | 74.84 | 75.32 | 1,991,489 | -0.37(-0.48%) |
May 27, 2021 | 75.15 | 76.05 | 74.71 | 75.69 | 2,985,736 | +0.90(+1.21%) |
May 26, 2021 | 74.78 | 75.22 | 74.57 | 74.78 | 1,965,644 | +0.08(+0.10%) |
May 25, 2021 | 75.27 | 75.59 | 74.68 | 74.71 | 2,380,062 | -0.42(-0.56%) |
May 24, 2021 | 74.62 | 75.32 | 74.24 | 75.13 | 1,609,593 | +0.54(+0.72%) |
May 21, 2021 | 74.64 | 75.29 | 74.31 | 74.59 | 2,334,670 | +0.20(+0.27%) |
May 20, 2021 | 74.16 | 74.87 | 73.91 | 74.39 | 7,021,289 | +0.12(+0.17%) |
May 19, 2021 | 74.71 | 74.77 | 73.84 | 74.26 | 5,701,703 | -1.08(-1.44%) |
May 18, 2021 | 76.26 | 76.39 | 75.32 | 75.35 | 3,068,146 | -0.39(-0.52%) |
May 17, 2021 | 75.47 | 75.90 | 74.87 | 75.74 | 2,330,417 | +0.12(+0.16%) |
May 14, 2021 | 74.44 | 76.15 | 74.21 | 75.61 | 3,395,906 | +1.66(+2.24%) |
May 13, 2021 | 72.84 | 74.32 | 72.68 | 73.96 | 2,773,094 | +0.98(+1.34%) |
May 12, 2021 | 74.54 | 74.73 | 72.98 | 72.98 | 2,496,040 | -1.43(-1.92%) |
May 11, 2021 | 74.74 | 74.88 | 73.67 | 74.41 | 3,066,143 | -0.60(-0.81%) |
May 10, 2021 | 75.41 | 75.83 | 74.80 | 75.01 | 5,077,599 | +0.06(+0.08%) |
May 07, 2021 | 74.85 | 75.68 | 74.69 | 74.95 | 2,900,719 | -0.16(-0.22%) |
May 06, 2021 | 75.18 | 75.61 | 74.48 | 75.12 | 3,112,287 | +0.29(+0.38%) |
May 05, 2021 | 75.37 | 75.96 | 74.54 | 74.83 | 2,165,305 | -0.63(-0.84%) |
May 04, 2021 | 75.14 | 76.27 | 75.14 | 75.46 | 3,549,024 | +0.31(+0.41%) |
May 03, 2021 | 75.24 | 75.83 | 74.69 | 75.15 | 2,858,249 | +0.51(+0.68%) |
Apr 30, 2021 | 75.01 | 75.41 | 74.34 | 74.65 | 3,817,517 | -0.79(-1.04%) |
Apr 29, 2021 | 74.79 | 75.84 | 74.79 | 75.43 | 2,599,865 | +0.66(+0.88%) |
Apr 28, 2021 | 75.90 | 76.21 | 74.76 | 74.77 | 3,643,090 | -0.96(-1.27%) |
Apr 27, 2021 | 73.33 | 75.98 | 72.97 | 75.73 | 6,409,157 | +2.62(+3.58%) |
Apr 26, 2021 | 73.28 | 73.70 | 71.46 | 73.11 | 6,339,934 | +4.78(+7.00%) |
Apr 23, 2021 | 68.13 | 69.00 | 67.81 | 68.33 | 2,685,979 | +0.32(+0.47%) |
Apr 22, 2021 | 68.28 | 68.78 | 67.69 | 68.01 | 2,519,872 | -0.09(-0.13%) |
Apr 21, 2021 | 67.53 | 68.14 | 66.94 | 68.10 | 3,213,272 | +0.55(+0.81%) |
Apr 20, 2021 | 68.67 | 68.72 | 67.42 | 67.55 | 3,841,279 | -0.54(-0.79%) |
Apr 19, 2021 | 67.78 | 68.43 | 67.44 | 68.09 | 2,755,329 | +0.43(+0.64%) |
Apr 16, 2021 | 68.45 | 68.45 | 66.96 | 67.66 | 2,658,544 | -0.37(-0.55%) |
Apr 15, 2021 | 67.72 | 68.29 | 67.21 | 68.03 | 1,560,189 | +0.55(+0.81%) |
Apr 14, 2021 | 68.06 | 68.13 | 67.16 | 67.49 | 3,233,607 | -0.69(-1.01%) |
Apr 13, 2021 | 67.53 | 68.29 | 67.29 | 68.18 | 1,578,748 | +0.45(+0.67%) |
Apr 12, 2021 | 67.70 | 68.16 | 67.41 | 67.73 | 2,071,875 | -0.10(-0.14%) |
Apr 09, 2021 | 66.80 | 68.01 | 66.58 | 67.82 | 3,711,321 | +1.28(+1.93%) |
Apr 08, 2021 | 66.61 | 66.76 | 66.07 | 66.54 | 1,962,920 | -0.21(-0.32%) |
Apr 07, 2021 | 66.97 | 67.36 | 66.54 | 66.75 | 7,537,746 | -0.09(-0.13%) |
Apr 06, 2021 | 66.62 | 67.55 | 66.04 | 66.83 | 2,058,014 | +0.47(+0.71%) |
Apr 05, 2021 | 66.22 | 66.81 | 66.07 | 66.36 | 1,175,201 | -0.03(-0.04%) |