Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.77 | 72.93 | 72.69 | 72.84 | 223,243 | +0.10(+0.13%) |
Jun 29, 2021 | 72.79 | 72.91 | 72.63 | 72.75 | 402,385 | +0.08(+0.11%) |
Jun 28, 2021 | 72.86 | 72.86 | 72.48 | 72.67 | 380,408 | -0.06(-0.08%) |
Jun 25, 2021 | 72.19 | 72.76 | 72.19 | 72.73 | 246,683 | +0.74(+1.03%) |
Jun 24, 2021 | 72.03 | 72.05 | 71.74 | 71.99 | 531,458 | +0.31(+0.43%) |
Jun 23, 2021 | 72.02 | 72.02 | 71.64 | 71.67 | 219,505 | -0.37(-0.51%) |
Jun 22, 2021 | 71.85 | 72.15 | 71.67 | 72.04 | 305,305 | +0.33(+0.46%) |
Jun 21, 2021 | 71.08 | 71.81 | 71.04 | 71.71 | 213,389 | +1.00(+1.41%) |
Jun 18, 2021 | 71.18 | 71.18 | 70.66 | 70.71 | 345,118 | -0.93(-1.30%) |
Jun 17, 2021 | 71.55 | 71.80 | 71.27 | 71.65 | 379,184 | -0.12(-0.16%) |
Jun 16, 2021 | 72.48 | 72.52 | 71.61 | 71.76 | 269,337 | -0.63(-0.88%) |
Jun 15, 2021 | 72.46 | 72.53 | 72.17 | 72.39 | 421,629 | +0.06(+0.08%) |
Jun 14, 2021 | 72.34 | 72.36 | 71.91 | 72.34 | 409,734 | -0.05(-0.07%) |
Jun 11, 2021 | 72.47 | 72.47 | 72.04 | 72.39 | 326,850 | +0.12(+0.17%) |
Jun 10, 2021 | 71.98 | 72.32 | 71.90 | 72.26 | 378,556 | +0.42(+0.59%) |
Jun 09, 2021 | 72.14 | 72.14 | 71.81 | 71.84 | 229,575 | -0.20(-0.28%) |
Jun 08, 2021 | 72.28 | 72.28 | 71.73 | 72.04 | 387,143 | -0.16(-0.23%) |
Jun 07, 2021 | 72.57 | 72.67 | 72.07 | 72.20 | 244,279 | -0.44(-0.61%) |
Jun 04, 2021 | 72.58 | 72.68 | 72.39 | 72.64 | 273,863 | +0.36(+0.49%) |
Jun 03, 2021 | 71.85 | 72.34 | 71.67 | 72.29 | 384,277 | +0.22(+0.31%) |
Jun 02, 2021 | 72.03 | 72.15 | 71.85 | 72.07 | 284,303 | +0.12(+0.17%) |
Jun 01, 2021 | 72.68 | 72.81 | 71.86 | 71.94 | 321,160 | -0.43(-0.60%) |
May 28, 2021 | 72.49 | 72.57 | 72.30 | 72.38 | 303,138 | +0.20(+0.28%) |
May 27, 2021 | 72.38 | 72.51 | 72.17 | 72.17 | 282,145 | +0.05(+0.07%) |
May 26, 2021 | 72.24 | 72.28 | 72.03 | 72.13 | 347,987 | +0.00(+0.00%) |
May 25, 2021 | 72.33 | 72.33 | 72.00 | 72.13 | 471,851 | -0.08(-0.11%) |
May 24, 2021 | 72.39 | 72.43 | 72.13 | 72.20 | 571,166 | +0.18(+0.25%) |
May 21, 2021 | 72.26 | 72.58 | 71.87 | 72.02 | 335,028 | -0.02(-0.03%) |
May 20, 2021 | 71.33 | 72.29 | 71.33 | 72.04 | 365,276 | +0.59(+0.82%) |
May 19, 2021 | 70.95 | 71.45 | 70.63 | 71.45 | 1,030,198 | -0.26(-0.36%) |
May 18, 2021 | 72.12 | 72.26 | 71.71 | 71.71 | 258,493 | -0.47(-0.65%) |
May 17, 2021 | 72.34 | 72.42 | 71.97 | 72.18 | 254,253 | -0.27(-0.37%) |
May 14, 2021 | 72.27 | 72.64 | 72.25 | 72.45 | 273,493 | +0.47(+0.65%) |
May 13, 2021 | 71.04 | 72.30 | 71.04 | 71.98 | 293,997 | +1.03(+1.45%) |
May 12, 2021 | 71.90 | 71.99 | 70.90 | 70.95 | 556,677 | -1.37(-1.90%) |
May 11, 2021 | 72.75 | 72.80 | 71.95 | 72.33 | 524,408 | -0.84(-1.14%) |
May 10, 2021 | 73.14 | 73.82 | 73.07 | 73.16 | 313,269 | +0.22(+0.30%) |
May 07, 2021 | 72.56 | 73.02 | 72.48 | 72.94 | 353,228 | +0.49(+0.68%) |
May 06, 2021 | 72.12 | 72.54 | 72.01 | 72.45 | 602,226 | +0.45(+0.63%) |
May 05, 2021 | 72.10 | 72.13 | 71.60 | 72.00 | 317,784 | +0.04(+0.05%) |
May 04, 2021 | 71.66 | 71.98 | 71.62 | 71.96 | 260,740 | +0.06(+0.08%) |
May 03, 2021 | 71.48 | 72.03 | 71.48 | 71.90 | 259,554 | +0.75(+1.05%) |
Apr 30, 2021 | 71.19 | 71.34 | 71.04 | 71.15 | 283,954 | -0.22(-0.31%) |
Apr 29, 2021 | 70.83 | 71.47 | 70.81 | 71.38 | 437,485 | +0.70(+0.99%) |
Apr 28, 2021 | 70.93 | 71.00 | 70.54 | 70.67 | 406,023 | -0.25(-0.35%) |
Apr 27, 2021 | 70.85 | 71.04 | 70.65 | 70.92 | 243,661 | +0.19(+0.27%) |
Apr 26, 2021 | 71.15 | 71.15 | 70.66 | 70.73 | 301,093 | -0.47(-0.66%) |
Apr 23, 2021 | 70.86 | 71.44 | 70.75 | 71.20 | 240,165 | +0.38(+0.54%) |
Apr 22, 2021 | 71.12 | 71.30 | 70.68 | 70.82 | 316,837 | -0.37(-0.51%) |
Apr 21, 2021 | 70.80 | 71.28 | 70.80 | 71.18 | 410,410 | +0.53(+0.75%) |
Apr 20, 2021 | 70.23 | 70.74 | 70.21 | 70.65 | 304,232 | +0.00(+0.00%) |
Apr 19, 2021 | 70.79 | 70.85 | 70.43 | 70.65 | 445,787 | -0.15(-0.22%) |
Apr 16, 2021 | 70.83 | 71.02 | 70.75 | 70.81 | 472,217 | +0.35(+0.49%) |
Apr 15, 2021 | 70.00 | 70.48 | 70.00 | 70.46 | 496,505 | +0.80(+1.15%) |
Apr 14, 2021 | 69.82 | 69.88 | 69.57 | 69.66 | 375,675 | -0.13(-0.19%) |
Apr 13, 2021 | 69.83 | 69.92 | 69.57 | 69.80 | 422,266 | -0.13(-0.19%) |
Apr 12, 2021 | 69.63 | 69.93 | 69.49 | 69.93 | 286,523 | +0.27(+0.39%) |
Apr 09, 2021 | 69.27 | 69.72 | 69.26 | 69.66 | 271,265 | +0.40(+0.58%) |
Apr 08, 2021 | 69.39 | 69.39 | 69.18 | 69.26 | 338,535 | +0.19(+0.28%) |
Apr 07, 2021 | 69.22 | 69.40 | 69.05 | 69.07 | 478,102 | -0.30(-0.43%) |
Apr 06, 2021 | 69.33 | 69.56 | 69.23 | 69.37 | 414,573 | -0.12(-0.18%) |
Apr 05, 2021 | 68.78 | 69.66 | 68.78 | 69.49 | 348,902 | +1.09(+1.59%) |