Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.44 | 72.59 | 71.05 | 71.57 | 201,952 | +0.14(+0.20%) |
Jun 29, 2021 | 72.31 | 72.70 | 71.13 | 71.43 | 246,889 | -0.50(-0.70%) |
Jun 28, 2021 | 72.66 | 72.81 | 71.28 | 71.93 | 554,386 | -1.27(-1.74%) |
Jun 25, 2021 | 73.94 | 74.01 | 72.52 | 73.20 | 282,193 | -0.84(-1.13%) |
Jun 24, 2021 | 75.20 | 75.20 | 73.51 | 74.04 | 179,040 | -0.72(-0.97%) |
Jun 23, 2021 | 76.20 | 76.30 | 74.59 | 74.76 | 194,204 | -1.43(-1.88%) |
Jun 22, 2021 | 76.36 | 76.59 | 74.93 | 76.20 | 275,133 | -0.32(-0.42%) |
Jun 21, 2021 | 74.53 | 76.62 | 73.77 | 76.52 | 330,497 | +2.40(+3.24%) |
Jun 18, 2021 | 72.60 | 74.21 | 72.36 | 74.12 | 402,064 | +1.12(+1.54%) |
Jun 17, 2021 | 72.43 | 73.27 | 71.49 | 73.00 | 336,062 | +1.37(+1.91%) |
Jun 16, 2021 | 71.67 | 73.22 | 71.45 | 71.63 | 335,192 | -0.11(-0.16%) |
Jun 15, 2021 | 73.35 | 73.35 | 71.53 | 71.74 | 327,031 | -1.61(-2.19%) |
Jun 14, 2021 | 72.94 | 73.73 | 72.45 | 73.35 | 248,774 | +0.19(+0.26%) |
Jun 11, 2021 | 72.22 | 73.38 | 71.98 | 73.16 | 533,376 | +1.20(+1.66%) |
Jun 10, 2021 | 73.03 | 73.63 | 71.47 | 71.96 | 308,889 | -0.87(-1.20%) |
Jun 09, 2021 | 74.04 | 74.43 | 72.81 | 72.83 | 669,599 | -0.78(-1.06%) |
Jun 08, 2021 | 74.07 | 74.26 | 72.69 | 73.61 | 253,274 | +0.25(+0.34%) |
Jun 07, 2021 | 72.24 | 73.95 | 71.97 | 73.37 | 244,248 | +1.19(+1.65%) |
Jun 04, 2021 | 74.82 | 75.12 | 71.76 | 72.18 | 556,197 | -1.99(-2.68%) |
Jun 03, 2021 | 76.52 | 76.52 | 73.81 | 74.16 | 383,287 | -3.21(-4.15%) |
Jun 02, 2021 | 80.46 | 80.67 | 76.88 | 77.38 | 405,553 | -2.86(-3.56%) |
Jun 01, 2021 | 78.92 | 80.81 | 78.29 | 80.24 | 490,837 | +2.08(+2.66%) |
May 28, 2021 | 78.66 | 79.45 | 77.19 | 78.15 | 574,342 | -0.52(-0.66%) |
May 27, 2021 | 79.13 | 79.13 | 77.38 | 78.68 | 205,565 | +0.48(+0.61%) |
May 26, 2021 | 77.97 | 79.17 | 77.76 | 78.20 | 410,648 | +0.93(+1.20%) |
May 25, 2021 | 77.56 | 78.54 | 77.00 | 77.27 | 190,265 | +0.15(+0.20%) |
May 24, 2021 | 77.80 | 77.80 | 75.82 | 77.12 | 239,426 | +0.65(+0.84%) |
May 21, 2021 | 77.09 | 77.77 | 76.11 | 76.47 | 305,835 | +0.12(+0.16%) |
May 20, 2021 | 76.05 | 76.91 | 74.15 | 76.35 | 256,249 | +0.85(+1.12%) |
May 19, 2021 | 76.06 | 76.91 | 75.05 | 75.50 | 208,036 | -1.80(-2.32%) |
May 18, 2021 | 79.39 | 80.43 | 77.25 | 77.30 | 213,833 | -1.57(-1.99%) |
May 17, 2021 | 77.70 | 78.99 | 77.70 | 78.87 | 326,583 | +0.31(+0.40%) |
May 14, 2021 | 77.71 | 79.99 | 77.00 | 78.55 | 905,707 | +2.50(+3.29%) |
May 13, 2021 | 78.06 | 78.84 | 75.08 | 76.05 | 407,188 | -0.85(-1.10%) |
May 12, 2021 | 79.02 | 79.86 | 76.57 | 76.90 | 292,572 | -2.27(-2.87%) |
May 11, 2021 | 79.79 | 80.41 | 77.22 | 79.17 | 310,650 | -2.43(-2.98%) |
May 10, 2021 | 84.09 | 84.67 | 81.56 | 81.60 | 351,219 | -2.45(-2.92%) |
May 07, 2021 | 81.98 | 84.91 | 81.43 | 84.05 | 459,373 | +2.60(+3.20%) |
May 06, 2021 | 77.29 | 82.09 | 75.90 | 81.45 | 637,838 | +3.48(+4.46%) |
May 05, 2021 | 78.13 | 79.44 | 77.44 | 77.97 | 285,116 | -1.24(-1.57%) |
May 04, 2021 | 80.31 | 80.51 | 78.28 | 79.22 | 288,227 | -1.81(-2.23%) |
May 03, 2021 | 82.25 | 82.52 | 80.44 | 81.02 | 299,224 | -1.16(-1.41%) |
Apr 30, 2021 | 82.66 | 84.57 | 81.72 | 82.18 | 352,492 | -0.76(-0.92%) |
Apr 29, 2021 | 81.31 | 82.96 | 81.24 | 82.94 | 398,588 | +1.95(+2.40%) |
Apr 28, 2021 | 79.04 | 81.07 | 79.04 | 81.00 | 332,203 | +1.21(+1.51%) |
Apr 27, 2021 | 77.92 | 80.11 | 77.79 | 79.79 | 453,724 | +1.87(+2.40%) |
Apr 26, 2021 | 77.72 | 79.05 | 77.23 | 77.92 | 267,952 | +0.82(+1.06%) |
Apr 23, 2021 | 75.63 | 77.49 | 74.55 | 77.10 | 273,763 | +2.10(+2.80%) |
Apr 22, 2021 | 73.54 | 76.20 | 73.01 | 75.00 | 422,151 | +1.62(+2.21%) |
Apr 21, 2021 | 72.53 | 73.44 | 71.04 | 73.38 | 602,065 | +1.21(+1.67%) |
Apr 20, 2021 | 75.10 | 75.23 | 70.43 | 72.17 | 605,716 | -3.94(-5.18%) |
Apr 19, 2021 | 77.95 | 78.33 | 75.95 | 76.11 | 314,600 | -1.84(-2.36%) |
Apr 16, 2021 | 77.96 | 78.72 | 77.25 | 77.95 | 165,773 | -0.01(-0.01%) |
Apr 15, 2021 | 77.96 | 78.59 | 76.46 | 77.96 | 223,339 | +0.64(+0.82%) |
Apr 14, 2021 | 78.94 | 80.23 | 76.94 | 77.33 | 203,127 | -1.23(-1.56%) |
Apr 13, 2021 | 76.10 | 78.87 | 74.66 | 78.55 | 247,872 | +1.67(+2.17%) |
Apr 12, 2021 | 78.91 | 79.37 | 75.80 | 76.88 | 279,689 | +0.17(+0.22%) |
Apr 09, 2021 | 76.96 | 77.38 | 75.49 | 76.71 | 255,765 | -0.54(-0.70%) |
Apr 08, 2021 | 76.09 | 77.86 | 75.58 | 77.25 | 580,598 | +0.88(+1.16%) |
Apr 07, 2021 | 78.71 | 79.42 | 76.27 | 76.37 | 201,568 | -1.97(-2.51%) |
Apr 06, 2021 | 76.62 | 79.28 | 76.59 | 78.33 | 616,432 | +1.71(+2.23%) |
Apr 05, 2021 | 78.02 | 78.90 | 76.26 | 76.62 | 359,373 | -0.26(-0.33%) |