Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.43 | 74.07 | 73.39 | 73.91 | 396,415 | +0.50(+0.68%) |
Jun 29, 2021 | 73.76 | 74.17 | 73.29 | 73.41 | 568,367 | -0.15(-0.20%) |
Jun 28, 2021 | 74.87 | 74.87 | 73.18 | 73.55 | 337,441 | -1.34(-1.79%) |
Jun 25, 2021 | 74.63 | 75.07 | 74.42 | 74.89 | 350,623 | +0.61(+0.82%) |
Jun 24, 2021 | 73.97 | 74.41 | 73.56 | 74.29 | 422,085 | +0.79(+1.08%) |
Jun 23, 2021 | 73.40 | 74.10 | 73.40 | 73.49 | 482,914 | +0.35(+0.48%) |
Jun 22, 2021 | 73.04 | 73.41 | 72.32 | 73.14 | 498,738 | +0.07(+0.09%) |
Jun 21, 2021 | 71.55 | 73.09 | 71.46 | 73.07 | 499,920 | +2.16(+3.04%) |
Jun 18, 2021 | 71.56 | 71.84 | 70.87 | 70.92 | 1,059,533 | -1.63(-2.24%) |
Jun 17, 2021 | 74.45 | 74.78 | 71.85 | 72.55 | 634,561 | -2.01(-2.69%) |
Jun 16, 2021 | 74.55 | 74.95 | 73.76 | 74.56 | 365,369 | -0.09(-0.12%) |
Jun 15, 2021 | 74.54 | 74.96 | 74.17 | 74.64 | 461,400 | +0.16(+0.21%) |
Jun 14, 2021 | 75.25 | 75.47 | 74.12 | 74.49 | 537,819 | -0.69(-0.92%) |
Jun 11, 2021 | 75.04 | 75.32 | 74.86 | 75.18 | 262,834 | +0.32(+0.43%) |
Jun 10, 2021 | 75.96 | 76.11 | 74.52 | 74.86 | 255,512 | -0.45(-0.60%) |
Jun 09, 2021 | 76.34 | 76.38 | 75.28 | 75.31 | 394,150 | -0.98(-1.29%) |
Jun 08, 2021 | 76.25 | 76.42 | 75.47 | 76.29 | 444,674 | +0.23(+0.31%) |
Jun 07, 2021 | 76.24 | 76.45 | 75.93 | 76.06 | 532,457 | -0.10(-0.13%) |
Jun 04, 2021 | 76.24 | 76.41 | 75.55 | 76.15 | 308,793 | +0.31(+0.41%) |
Jun 03, 2021 | 75.99 | 76.36 | 75.31 | 75.84 | 444,622 | -0.70(-0.92%) |
Jun 02, 2021 | 76.48 | 76.76 | 75.74 | 76.54 | 534,056 | +0.34(+0.45%) |
Jun 01, 2021 | 75.72 | 76.30 | 75.72 | 76.20 | 766,266 | +1.40(+1.88%) |
May 28, 2021 | 75.27 | 75.27 | 74.31 | 74.80 | 1,247,319 | -0.19(-0.25%) |
May 27, 2021 | 74.46 | 75.07 | 74.30 | 74.98 | 1,027,095 | +1.03(+1.40%) |
May 26, 2021 | 73.26 | 74.01 | 73.23 | 73.95 | 714,047 | +0.96(+1.31%) |
May 25, 2021 | 73.92 | 74.52 | 72.86 | 73.00 | 805,724 | -0.50(-0.68%) |
May 24, 2021 | 72.99 | 73.80 | 72.48 | 73.49 | 939,064 | +0.99(+1.37%) |
May 21, 2021 | 72.88 | 73.40 | 72.40 | 72.50 | 817,910 | +0.23(+0.32%) |
May 20, 2021 | 72.41 | 72.59 | 71.55 | 72.26 | 341,264 | -0.04(-0.05%) |
May 19, 2021 | 71.78 | 72.45 | 70.86 | 72.30 | 715,644 | -0.91(-1.24%) |
May 18, 2021 | 74.33 | 74.61 | 73.20 | 73.21 | 880,580 | -1.00(-1.35%) |
May 17, 2021 | 73.35 | 74.28 | 72.72 | 74.21 | 720,256 | +0.61(+0.83%) |
May 14, 2021 | 72.07 | 73.81 | 72.07 | 73.60 | 950,764 | +2.18(+3.06%) |
May 13, 2021 | 70.47 | 72.04 | 70.35 | 71.42 | 904,345 | +0.87(+1.23%) |
May 12, 2021 | 72.17 | 72.81 | 70.37 | 70.55 | 799,589 | -1.69(-2.33%) |
May 11, 2021 | 72.09 | 73.00 | 71.09 | 72.23 | 864,478 | -1.21(-1.65%) |
May 10, 2021 | 74.41 | 74.71 | 73.40 | 73.44 | 793,567 | -0.58(-0.78%) |
May 07, 2021 | 72.42 | 74.04 | 72.15 | 74.02 | 891,102 | +1.25(+1.71%) |
May 06, 2021 | 72.58 | 72.81 | 71.34 | 72.77 | 679,169 | +0.32(+0.44%) |
May 05, 2021 | 72.27 | 72.81 | 71.57 | 72.45 | 1,086,505 | +0.85(+1.18%) |
May 04, 2021 | 71.51 | 71.82 | 70.37 | 71.60 | 567,714 | -0.33(-0.46%) |
May 03, 2021 | 71.84 | 72.34 | 71.31 | 71.93 | 585,907 | +0.82(+1.15%) |
Apr 30, 2021 | 71.36 | 71.83 | 70.86 | 71.11 | 421,042 | -0.79(-1.10%) |
Apr 29, 2021 | 72.15 | 72.42 | 71.17 | 71.90 | 537,249 | +0.58(+0.82%) |
Apr 28, 2021 | 70.60 | 71.49 | 70.60 | 71.32 | 518,693 | +0.76(+1.08%) |
Apr 27, 2021 | 70.16 | 70.62 | 69.90 | 70.56 | 560,973 | +0.58(+0.82%) |
Apr 26, 2021 | 69.68 | 70.41 | 69.63 | 69.98 | 581,982 | +0.69(+1.00%) |
Apr 23, 2021 | 68.21 | 69.55 | 67.84 | 69.29 | 631,306 | +1.33(+1.95%) |
Apr 22, 2021 | 68.93 | 69.07 | 67.79 | 67.96 | 937,157 | -0.73(-1.06%) |
Apr 21, 2021 | 66.74 | 68.75 | 66.26 | 68.70 | 1,220,666 | +1.54(+2.29%) |
Apr 20, 2021 | 68.62 | 68.62 | 66.50 | 67.16 | 969,955 | -1.86(-2.70%) |
Apr 19, 2021 | 69.44 | 69.74 | 68.69 | 69.02 | 956,659 | -0.50(-0.72%) |
Apr 16, 2021 | 69.94 | 70.26 | 69.29 | 69.51 | 514,584 | +0.09(+0.13%) |
Apr 15, 2021 | 70.13 | 70.13 | 68.96 | 69.43 | 751,419 | -0.24(-0.35%) |
Apr 14, 2021 | 68.98 | 70.45 | 68.97 | 69.67 | 940,060 | +0.88(+1.28%) |
Apr 13, 2021 | 69.18 | 69.18 | 68.14 | 68.79 | 467,045 | -0.60(-0.87%) |
Apr 12, 2021 | 69.42 | 69.70 | 68.92 | 69.40 | 662,947 | -0.01(-0.01%) |
Apr 09, 2021 | 69.31 | 69.50 | 68.93 | 69.41 | 1,345,283 | +0.23(+0.34%) |
Apr 08, 2021 | 69.27 | 69.27 | 68.15 | 69.17 | 954,204 | -0.16(-0.23%) |
Apr 07, 2021 | 69.54 | 69.77 | 68.90 | 69.33 | 959,398 | -0.01(-0.01%) |
Apr 06, 2021 | 69.28 | 69.97 | 69.17 | 69.34 | 1,066,904 | +0.14(+0.20%) |
Apr 05, 2021 | 69.83 | 69.83 | 69.06 | 69.20 | 1,862,836 | +0.16(+0.23%) |