Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.92 | 76.27 | 75.92 | 76.20 | 53,179 | +0.36(+0.47%) |
Jun 29, 2021 | 75.98 | 76.11 | 75.84 | 75.84 | 42,829 | -0.11(-0.14%) |
Jun 28, 2021 | 76.34 | 76.34 | 75.60 | 75.95 | 116,390 | -0.28(-0.37%) |
Jun 25, 2021 | 76.03 | 76.29 | 76.02 | 76.23 | 23,371 | +0.41(+0.54%) |
Jun 24, 2021 | 75.91 | 76.02 | 75.71 | 75.82 | 40,415 | +0.30(+0.40%) |
Jun 23, 2021 | 75.50 | 75.73 | 75.41 | 75.52 | 98,236 | +0.00(+0.00%) |
Jun 22, 2021 | 74.92 | 75.73 | 74.81 | 75.52 | 84,206 | +0.71(+0.94%) |
Jun 21, 2021 | 74.19 | 74.83 | 74.09 | 74.81 | 1,914,774 | +0.80(+1.07%) |
Jun 18, 2021 | 74.24 | 74.38 | 73.82 | 74.02 | 57,076 | -0.60(-0.80%) |
Jun 17, 2021 | 74.29 | 74.83 | 74.12 | 74.61 | 85,643 | +0.21(+0.28%) |
Jun 16, 2021 | 74.92 | 74.92 | 73.92 | 74.41 | 258,048 | -0.33(-0.45%) |
Jun 15, 2021 | 75.06 | 75.09 | 74.58 | 74.74 | 58,170 | -0.41(-0.55%) |
Jun 14, 2021 | 75.18 | 75.20 | 74.82 | 75.15 | 64,058 | +0.05(+0.07%) |
Jun 11, 2021 | 74.83 | 75.13 | 74.83 | 75.11 | 28,522 | +0.42(+0.57%) |
Jun 10, 2021 | 74.59 | 74.75 | 74.30 | 74.68 | 41,331 | +0.36(+0.48%) |
Jun 09, 2021 | 74.85 | 75.01 | 74.33 | 74.33 | 41,310 | -0.49(-0.66%) |
Jun 08, 2021 | 74.54 | 74.94 | 74.35 | 74.82 | 43,549 | +0.36(+0.49%) |
Jun 07, 2021 | 74.52 | 74.58 | 74.20 | 74.45 | 53,516 | -0.07(-0.09%) |
Jun 04, 2021 | 74.37 | 74.52 | 74.18 | 74.52 | 59,133 | +0.39(+0.53%) |
Jun 03, 2021 | 74.41 | 74.41 | 73.96 | 74.13 | 57,756 | -0.77(-1.02%) |
Jun 02, 2021 | 75.06 | 75.06 | 74.76 | 74.90 | 53,200 | -0.14(-0.18%) |
Jun 01, 2021 | 75.68 | 75.77 | 74.94 | 75.03 | 57,613 | -0.18(-0.23%) |
May 28, 2021 | 75.51 | 75.54 | 75.11 | 75.21 | 38,432 | -0.06(-0.08%) |
May 27, 2021 | 75.38 | 75.41 | 75.09 | 75.27 | 51,989 | +0.19(+0.25%) |
May 26, 2021 | 74.85 | 75.27 | 74.85 | 75.08 | 55,758 | +0.44(+0.59%) |
May 25, 2021 | 74.87 | 75.00 | 74.43 | 74.64 | 52,606 | +0.21(+0.28%) |
May 24, 2021 | 74.31 | 74.68 | 74.19 | 74.43 | 45,851 | +0.53(+0.72%) |
May 21, 2021 | 74.49 | 74.54 | 73.89 | 73.91 | 90,714 | -0.18(-0.24%) |
May 20, 2021 | 73.51 | 74.28 | 73.51 | 74.08 | 105,271 | +0.68(+0.92%) |
May 19, 2021 | 72.94 | 73.47 | 72.71 | 73.41 | 80,760 | -0.51(-0.69%) |
May 18, 2021 | 74.55 | 74.61 | 73.88 | 73.92 | 51,449 | -0.25(-0.33%) |
May 17, 2021 | 74.63 | 74.63 | 73.67 | 74.16 | 69,436 | -0.53(-0.71%) |
May 14, 2021 | 74.03 | 74.85 | 73.80 | 74.69 | 53,729 | +1.13(+1.53%) |
May 13, 2021 | 73.17 | 74.03 | 72.92 | 73.56 | 88,213 | +0.80(+1.11%) |
May 12, 2021 | 74.23 | 74.41 | 72.69 | 72.76 | 61,246 | -2.11(-2.82%) |
May 11, 2021 | 74.65 | 74.99 | 73.99 | 74.87 | 288,253 | -0.76(-1.00%) |
May 10, 2021 | 76.33 | 76.62 | 75.60 | 75.62 | 129,397 | -0.53(-0.70%) |
May 07, 2021 | 75.76 | 76.37 | 75.53 | 76.15 | 176,915 | +0.76(+1.00%) |
May 06, 2021 | 75.45 | 75.45 | 74.82 | 75.40 | 110,124 | +0.00(+0.00%) |
May 05, 2021 | 75.83 | 76.27 | 75.31 | 75.40 | 61,308 | -0.49(-0.65%) |
May 04, 2021 | 76.32 | 76.32 | 75.24 | 75.89 | 111,073 | -0.74(-0.96%) |
May 03, 2021 | 76.82 | 77.25 | 76.57 | 76.62 | 100,898 | +0.13(+0.17%) |
Apr 30, 2021 | 76.40 | 76.66 | 76.33 | 76.49 | 53,125 | -0.19(-0.24%) |
Apr 29, 2021 | 76.75 | 76.97 | 76.11 | 76.68 | 77,781 | +0.59(+0.77%) |
Apr 28, 2021 | 76.19 | 76.37 | 76.00 | 76.09 | 50,337 | -0.22(-0.28%) |
Apr 27, 2021 | 76.13 | 76.54 | 76.13 | 76.31 | 105,461 | +0.26(+0.35%) |
Apr 26, 2021 | 76.28 | 76.28 | 75.75 | 76.04 | 47,434 | -0.04(-0.05%) |
Apr 23, 2021 | 75.70 | 76.36 | 75.54 | 76.08 | 52,615 | +0.55(+0.73%) |
Apr 22, 2021 | 76.03 | 76.18 | 75.21 | 75.53 | 76,898 | -0.37(-0.49%) |
Apr 21, 2021 | 75.07 | 75.98 | 75.02 | 75.91 | 108,016 | +0.37(+0.49%) |
Apr 20, 2021 | 76.26 | 76.28 | 75.13 | 75.53 | 67,164 | -0.91(-1.19%) |
Apr 19, 2021 | 76.90 | 76.97 | 76.20 | 76.45 | 57,386 | -0.45(-0.59%) |
Apr 16, 2021 | 76.94 | 76.99 | 76.64 | 76.90 | 48,231 | +0.41(+0.54%) |
Apr 15, 2021 | 76.45 | 76.55 | 76.29 | 76.48 | 51,055 | +0.55(+0.72%) |
Apr 14, 2021 | 76.21 | 76.66 | 75.89 | 75.94 | 67,025 | -0.30(-0.40%) |
Apr 13, 2021 | 76.23 | 76.33 | 75.86 | 76.24 | 53,733 | +0.12(+0.15%) |
Apr 12, 2021 | 76.21 | 76.29 | 75.81 | 76.12 | 95,415 | -0.05(-0.06%) |
Apr 09, 2021 | 75.67 | 76.24 | 75.49 | 76.17 | 68,726 | +0.40(+0.53%) |
Apr 08, 2021 | 75.80 | 75.82 | 75.38 | 75.77 | 57,256 | +0.27(+0.36%) |
Apr 07, 2021 | 75.82 | 75.83 | 75.39 | 75.49 | 67,466 | -0.24(-0.31%) |
Apr 06, 2021 | 75.25 | 76.00 | 75.25 | 75.73 | 148,113 | +0.57(+0.76%) |
Apr 05, 2021 | 74.76 | 75.31 | 74.76 | 75.16 | 184,161 | +0.90(+1.22%) |