Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.40 | 75.03 | 74.23 | 74.91 | 3,034,782 | +0.58(+0.79%) |
Jun 29, 2021 | 75.09 | 75.68 | 74.08 | 74.33 | 3,109,035 | -0.86(-1.14%) |
Jun 28, 2021 | 75.13 | 75.75 | 74.91 | 75.19 | 3,019,951 | +0.12(+0.15%) |
Jun 25, 2021 | 73.37 | 75.24 | 73.15 | 75.07 | 3,905,607 | +1.70(+2.32%) |
Jun 24, 2021 | 73.06 | 73.68 | 72.74 | 73.37 | 3,042,493 | +0.18(+0.24%) |
Jun 23, 2021 | 73.62 | 73.93 | 72.95 | 73.19 | 3,019,573 | -0.54(-0.73%) |
Jun 22, 2021 | 73.96 | 74.31 | 73.66 | 73.73 | 3,003,013 | +0.06(+0.08%) |
Jun 21, 2021 | 73.09 | 73.91 | 72.72 | 73.67 | 2,745,514 | +0.74(+1.02%) |
Jun 18, 2021 | 74.55 | 74.64 | 72.78 | 72.93 | 5,059,775 | -1.81(-2.42%) |
Jun 17, 2021 | 74.68 | 75.44 | 74.37 | 74.73 | 2,890,645 | -0.01(-0.01%) |
Jun 16, 2021 | 75.87 | 76.13 | 74.61 | 74.74 | 3,013,072 | -0.74(-0.99%) |
Jun 15, 2021 | 75.63 | 75.77 | 75.16 | 75.49 | 2,528,484 | +0.10(+0.13%) |
Jun 14, 2021 | 75.03 | 75.44 | 74.97 | 75.39 | 2,183,552 | +0.33(+0.44%) |
Jun 11, 2021 | 74.96 | 75.39 | 74.74 | 75.06 | 3,766,059 | +0.03(+0.04%) |
Jun 10, 2021 | 75.13 | 75.31 | 74.60 | 75.03 | 2,694,930 | +0.25(+0.33%) |
Jun 09, 2021 | 73.86 | 75.04 | 73.57 | 74.79 | 3,700,543 | +1.31(+1.78%) |
Jun 08, 2021 | 75.99 | 75.99 | 72.56 | 73.48 | 7,780,079 | -2.39(-3.15%) |
Jun 07, 2021 | 76.43 | 76.43 | 75.72 | 75.87 | 2,491,349 | -0.32(-0.42%) |
Jun 04, 2021 | 76.13 | 76.42 | 75.82 | 76.19 | 2,241,303 | +0.06(+0.08%) |
Jun 03, 2021 | 75.38 | 76.52 | 75.25 | 76.12 | 6,129,345 | +0.27(+0.36%) |
Jun 02, 2021 | 75.50 | 76.12 | 75.20 | 75.85 | 2,052,477 | +0.49(+0.65%) |
Jun 01, 2021 | 76.31 | 76.37 | 75.26 | 75.36 | 2,413,313 | -0.80(-1.05%) |
May 28, 2021 | 76.16 | 76.53 | 75.99 | 76.16 | 2,638,913 | +0.40(+0.53%) |
May 27, 2021 | 76.09 | 76.12 | 75.70 | 75.76 | 2,769,583 | -0.18(-0.23%) |
May 26, 2021 | 76.25 | 76.34 | 75.78 | 75.94 | 2,242,319 | -0.16(-0.21%) |
May 25, 2021 | 76.74 | 76.84 | 75.80 | 76.10 | 2,084,197 | -0.57(-0.74%) |
May 24, 2021 | 77.10 | 77.15 | 76.55 | 76.66 | 1,766,285 | -0.07(-0.09%) |
May 21, 2021 | 76.70 | 76.93 | 76.34 | 76.74 | 2,276,389 | +0.35(+0.45%) |
May 20, 2021 | 76.04 | 77.02 | 75.89 | 76.39 | 2,478,694 | +0.30(+0.40%) |
May 19, 2021 | 75.77 | 76.23 | 75.07 | 76.09 | 2,821,756 | +0.15(+0.20%) |
May 18, 2021 | 76.05 | 76.22 | 75.41 | 75.94 | 3,535,438 | +0.27(+0.35%) |
May 17, 2021 | 76.58 | 76.96 | 75.41 | 75.67 | 4,875,635 | -1.16(-1.51%) |
May 14, 2021 | 76.97 | 77.45 | 76.71 | 76.83 | 2,510,129 | +0.21(+0.28%) |
May 13, 2021 | 75.27 | 77.14 | 75.01 | 76.62 | 3,416,719 | +1.36(+1.81%) |
May 12, 2021 | 76.42 | 76.72 | 75.14 | 75.26 | 4,180,527 | -1.27(-1.65%) |
May 11, 2021 | 77.75 | 78.02 | 76.01 | 76.52 | 6,869,661 | -1.02(-1.31%) |
May 10, 2021 | 77.53 | 78.21 | 77.32 | 77.54 | 4,846,668 | +0.33(+0.42%) |
May 07, 2021 | 77.11 | 77.98 | 76.95 | 77.21 | 2,955,270 | -0.17(-0.22%) |
May 06, 2021 | 77.02 | 77.66 | 76.53 | 77.38 | 1,872,410 | +0.57(+0.74%) |
May 05, 2021 | 77.53 | 77.54 | 76.13 | 76.81 | 2,170,840 | -0.80(-1.03%) |
May 04, 2021 | 77.65 | 78.21 | 77.04 | 77.61 | 3,128,251 | -0.26(-0.34%) |
May 03, 2021 | 78.22 | 78.59 | 77.68 | 77.87 | 2,358,338 | -0.03(-0.03%) |
Apr 30, 2021 | 77.50 | 77.98 | 76.87 | 77.90 | 3,208,936 | +0.54(+0.70%) |
Apr 29, 2021 | 76.05 | 77.39 | 76.01 | 77.36 | 2,952,808 | +1.19(+1.57%) |
Apr 28, 2021 | 76.77 | 76.93 | 75.84 | 76.16 | 5,589,754 | -0.41(-0.54%) |
Apr 27, 2021 | 76.70 | 77.20 | 76.47 | 76.57 | 2,474,977 | -0.35(-0.46%) |
Apr 26, 2021 | 77.32 | 77.32 | 76.43 | 76.93 | 1,985,529 | -0.09(-0.11%) |
Apr 23, 2021 | 77.63 | 77.63 | 76.71 | 77.01 | 3,572,203 | -0.22(-0.28%) |
Apr 22, 2021 | 76.96 | 78.30 | 76.78 | 77.23 | 3,138,291 | -1.23(-1.57%) |
Apr 21, 2021 | 78.87 | 79.43 | 78.19 | 78.46 | 3,032,174 | -0.69(-0.88%) |
Apr 20, 2021 | 78.15 | 79.58 | 77.89 | 79.16 | 3,795,743 | +1.31(+1.68%) |
Apr 19, 2021 | 77.76 | 78.15 | 77.34 | 77.85 | 3,134,983 | +0.09(+0.11%) |
Apr 16, 2021 | 77.44 | 78.07 | 77.07 | 77.76 | 2,708,333 | +0.65(+0.84%) |
Apr 15, 2021 | 76.57 | 77.21 | 76.25 | 77.11 | 3,421,190 | +0.65(+0.85%) |
Apr 14, 2021 | 75.87 | 76.48 | 75.50 | 76.46 | 2,919,127 | +0.31(+0.40%) |
Apr 13, 2021 | 75.27 | 76.34 | 74.64 | 76.15 | 2,802,012 | +0.63(+0.84%) |
Apr 12, 2021 | 75.56 | 76.15 | 75.27 | 75.52 | 3,786,160 | +0.10(+0.13%) |
Apr 09, 2021 | 75.58 | 76.13 | 75.36 | 75.42 | 3,362,556 | -0.16(-0.21%) |
Apr 08, 2021 | 76.24 | 76.39 | 75.52 | 75.58 | 3,205,409 | -0.54(-0.72%) |
Apr 07, 2021 | 76.33 | 76.54 | 75.77 | 76.13 | 2,144,421 | -0.07(-0.09%) |
Apr 06, 2021 | 75.86 | 76.24 | 75.22 | 76.20 | 1,973,798 | +0.42(+0.56%) |
Apr 05, 2021 | 74.84 | 76.15 | 74.77 | 75.77 | 1,938,528 | +0.66(+0.88%) |