Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.25 | 69.91 | 69.16 | 69.46 | 167,916 | -0.16(-0.22%) |
Jun 29, 2021 | 70.24 | 70.71 | 69.33 | 69.62 | 118,093 | -0.23(-0.33%) |
Jun 28, 2021 | 71.50 | 71.91 | 69.49 | 69.85 | 218,351 | -2.19(-3.05%) |
Jun 25, 2021 | 72.09 | 72.66 | 71.81 | 72.04 | 457,310 | +0.17(+0.24%) |
Jun 24, 2021 | 71.20 | 71.97 | 70.42 | 71.87 | 155,465 | +1.00(+1.41%) |
Jun 23, 2021 | 71.34 | 71.64 | 70.77 | 70.87 | 225,980 | -0.45(-0.63%) |
Jun 22, 2021 | 71.29 | 71.95 | 70.25 | 71.32 | 112,733 | -0.17(-0.23%) |
Jun 21, 2021 | 70.07 | 72.16 | 69.80 | 71.48 | 225,280 | +2.27(+3.28%) |
Jun 18, 2021 | 71.07 | 71.39 | 69.15 | 69.21 | 495,187 | -2.59(-3.61%) |
Jun 17, 2021 | 74.81 | 74.84 | 71.64 | 71.80 | 257,125 | -2.64(-3.55%) |
Jun 16, 2021 | 72.94 | 74.86 | 72.19 | 74.45 | 224,282 | +1.21(+1.65%) |
Jun 15, 2021 | 72.26 | 73.90 | 71.88 | 73.24 | 170,508 | +1.26(+1.75%) |
Jun 14, 2021 | 72.01 | 72.61 | 71.55 | 71.98 | 218,866 | +0.00(+0.00%) |
Jun 11, 2021 | 72.38 | 72.72 | 71.67 | 71.98 | 118,446 | -0.13(-0.18%) |
Jun 10, 2021 | 73.63 | 73.76 | 72.07 | 72.11 | 111,595 | -0.97(-1.32%) |
Jun 09, 2021 | 73.74 | 74.20 | 72.89 | 73.07 | 163,541 | -1.17(-1.57%) |
Jun 08, 2021 | 73.19 | 74.66 | 73.11 | 74.24 | 129,610 | +0.47(+0.64%) |
Jun 07, 2021 | 73.53 | 73.91 | 73.21 | 73.77 | 119,132 | +0.21(+0.29%) |
Jun 04, 2021 | 73.59 | 73.80 | 72.90 | 73.56 | 104,842 | -0.04(-0.05%) |
Jun 03, 2021 | 73.27 | 74.02 | 72.93 | 73.59 | 156,752 | +0.23(+0.31%) |
Jun 02, 2021 | 74.68 | 74.68 | 73.37 | 73.37 | 147,144 | -1.09(-1.46%) |
Jun 01, 2021 | 74.61 | 74.98 | 74.05 | 74.45 | 210,186 | +0.37(+0.49%) |
May 28, 2021 | 73.86 | 74.59 | 72.98 | 74.09 | 111,493 | +0.23(+0.31%) |
May 27, 2021 | 73.78 | 74.29 | 73.29 | 73.86 | 288,767 | +0.89(+1.21%) |
May 26, 2021 | 72.46 | 73.32 | 71.97 | 72.97 | 153,211 | +0.92(+1.28%) |
May 25, 2021 | 73.84 | 74.53 | 72.01 | 72.05 | 172,429 | -1.75(-2.38%) |
May 24, 2021 | 74.75 | 74.75 | 73.54 | 73.80 | 167,505 | -0.37(-0.49%) |
May 21, 2021 | 73.71 | 74.38 | 73.28 | 74.17 | 186,774 | +1.01(+1.39%) |
May 20, 2021 | 72.60 | 73.62 | 71.80 | 73.16 | 207,798 | +0.17(+0.24%) |
May 19, 2021 | 71.76 | 73.05 | 71.18 | 72.98 | 250,053 | +0.53(+0.73%) |
May 18, 2021 | 74.34 | 74.41 | 72.45 | 72.45 | 199,795 | -1.93(-2.59%) |
May 17, 2021 | 73.56 | 74.54 | 73.43 | 74.38 | 113,939 | +0.29(+0.39%) |
May 14, 2021 | 73.45 | 74.40 | 73.35 | 74.09 | 176,193 | +0.94(+1.29%) |
May 13, 2021 | 70.43 | 73.54 | 70.43 | 73.15 | 299,146 | +2.45(+3.46%) |
May 12, 2021 | 72.59 | 72.68 | 70.37 | 70.70 | 243,378 | -1.49(-2.06%) |
May 11, 2021 | 72.50 | 73.29 | 71.95 | 72.19 | 221,550 | -1.01(-1.38%) |
May 10, 2021 | 74.42 | 74.89 | 73.15 | 73.20 | 199,106 | -0.70(-0.95%) |
May 07, 2021 | 73.23 | 74.08 | 73.13 | 73.90 | 146,544 | -0.21(-0.28%) |
May 06, 2021 | 73.43 | 74.11 | 72.69 | 74.11 | 253,106 | +0.69(+0.95%) |
May 05, 2021 | 73.06 | 73.46 | 72.05 | 73.42 | 280,373 | +0.43(+0.59%) |
May 04, 2021 | 71.48 | 72.99 | 71.47 | 72.99 | 205,842 | +1.12(+1.56%) |
May 03, 2021 | 71.37 | 72.23 | 70.75 | 71.87 | 448,466 | +0.97(+1.37%) |
Apr 30, 2021 | 71.47 | 72.42 | 70.15 | 70.90 | 1,434,897 | -1.12(-1.56%) |
Apr 29, 2021 | 71.83 | 72.88 | 71.57 | 72.02 | 324,306 | +0.87(+1.22%) |
Apr 28, 2021 | 71.46 | 71.93 | 71.15 | 71.16 | 211,064 | -0.26(-0.36%) |
Apr 27, 2021 | 71.53 | 71.53 | 70.42 | 71.41 | 307,348 | +0.43(+0.60%) |
Apr 26, 2021 | 72.47 | 72.84 | 70.84 | 70.98 | 218,293 | -0.78(-1.08%) |
Apr 23, 2021 | 69.71 | 72.49 | 68.92 | 71.76 | 301,760 | +2.17(+3.12%) |
Apr 22, 2021 | 70.81 | 70.82 | 69.56 | 69.58 | 234,541 | -0.83(-1.18%) |
Apr 21, 2021 | 68.95 | 70.64 | 68.86 | 70.42 | 210,505 | +1.39(+2.01%) |
Apr 20, 2021 | 70.24 | 70.59 | 68.81 | 69.03 | 184,131 | -1.56(-2.21%) |
Apr 19, 2021 | 71.14 | 71.38 | 69.99 | 70.59 | 184,274 | -0.52(-0.73%) |
Apr 16, 2021 | 71.82 | 71.89 | 70.59 | 71.11 | 149,457 | +0.23(+0.32%) |
Apr 15, 2021 | 70.88 | 70.93 | 69.34 | 70.88 | 134,995 | +0.15(+0.21%) |
Apr 14, 2021 | 69.70 | 71.30 | 69.70 | 70.74 | 113,619 | +0.85(+1.22%) |
Apr 13, 2021 | 70.87 | 71.30 | 69.62 | 69.89 | 169,882 | -1.55(-2.17%) |
Apr 12, 2021 | 71.90 | 72.00 | 71.17 | 71.44 | 180,525 | -0.13(-0.18%) |
Apr 09, 2021 | 71.44 | 71.67 | 70.81 | 71.57 | 157,997 | +0.70(+0.99%) |
Apr 08, 2021 | 70.21 | 71.13 | 69.32 | 70.86 | 309,287 | +0.27(+0.39%) |
Apr 07, 2021 | 70.39 | 70.93 | 69.79 | 70.59 | 317,295 | +0.51(+0.73%) |
Apr 06, 2021 | 70.78 | 71.09 | 69.88 | 70.08 | 156,041 | -0.81(-1.15%) |
Apr 05, 2021 | 71.54 | 71.90 | 70.09 | 70.89 | 168,987 | +0.29(+0.41%) |