Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.48 | 70.23 | 69.48 | 69.86 | 121,349 | -0.15(-0.22%) |
Jun 29, 2021 | 70.14 | 70.39 | 69.75 | 70.02 | 130,438 | +0.49(+0.71%) |
Jun 28, 2021 | 70.05 | 70.57 | 69.33 | 69.52 | 356,402 | -0.40(-0.58%) |
Jun 25, 2021 | 70.64 | 70.90 | 69.87 | 69.93 | 146,802 | -0.13(-0.19%) |
Jun 24, 2021 | 69.11 | 70.51 | 69.11 | 70.06 | 278,988 | +2.46(+3.63%) |
Jun 23, 2021 | 67.44 | 67.87 | 67.16 | 67.61 | 310,228 | -0.08(-0.12%) |
Jun 22, 2021 | 67.92 | 67.92 | 67.15 | 67.69 | 393,242 | +0.27(+0.40%) |
Jun 21, 2021 | 66.55 | 67.71 | 66.55 | 67.42 | 129,674 | +1.24(+1.88%) |
Jun 18, 2021 | 66.57 | 67.02 | 65.77 | 66.18 | 278,578 | -0.17(-0.26%) |
Jun 17, 2021 | 67.96 | 67.98 | 65.81 | 66.35 | 255,124 | -2.05(-3.00%) |
Jun 16, 2021 | 69.02 | 69.25 | 67.71 | 68.40 | 242,884 | +0.05(+0.08%) |
Jun 15, 2021 | 68.61 | 68.61 | 67.70 | 68.34 | 167,752 | -0.25(-0.37%) |
Jun 14, 2021 | 69.25 | 69.47 | 68.10 | 68.60 | 156,934 | -1.27(-1.82%) |
Jun 11, 2021 | 70.41 | 70.60 | 69.56 | 69.87 | 212,985 | +1.87(+2.75%) |
Jun 10, 2021 | 68.01 | 68.52 | 67.57 | 67.99 | 169,406 | +0.67(+1.00%) |
Jun 09, 2021 | 67.04 | 67.51 | 66.68 | 67.32 | 251,082 | -1.40(-2.04%) |
Jun 08, 2021 | 69.33 | 69.33 | 68.39 | 68.72 | 159,534 | +0.00(+0.00%) |
Jun 07, 2021 | 69.20 | 69.27 | 68.30 | 68.72 | 140,763 | -1.88(-2.66%) |
Jun 04, 2021 | 70.64 | 70.64 | 69.94 | 70.60 | 188,123 | +0.56(+0.80%) |
Jun 03, 2021 | 70.02 | 70.33 | 69.09 | 70.05 | 264,985 | -1.33(-1.87%) |
Jun 02, 2021 | 72.35 | 72.35 | 71.22 | 71.38 | 280,704 | -1.95(-2.66%) |
Jun 01, 2021 | 72.38 | 73.47 | 72.17 | 73.33 | 384,906 | +1.24(+1.72%) |
May 28, 2021 | 72.15 | 72.60 | 71.42 | 72.09 | 194,363 | -0.43(-0.60%) |
May 27, 2021 | 72.43 | 73.50 | 72.33 | 72.52 | 248,479 | +1.64(+2.31%) |
May 26, 2021 | 70.52 | 71.16 | 70.01 | 70.88 | 260,975 | -0.36(-0.51%) |
May 25, 2021 | 71.70 | 72.55 | 71.12 | 71.24 | 148,669 | -0.53(-0.74%) |
May 24, 2021 | 71.40 | 72.11 | 70.82 | 71.77 | 166,519 | -0.01(-0.01%) |
May 21, 2021 | 72.54 | 72.80 | 71.58 | 71.78 | 195,083 | -0.82(-1.13%) |
May 20, 2021 | 72.64 | 72.66 | 71.78 | 72.60 | 252,360 | -1.39(-1.87%) |
May 19, 2021 | 73.83 | 74.57 | 73.24 | 73.99 | 275,559 | -1.20(-1.59%) |
May 18, 2021 | 76.16 | 76.70 | 75.16 | 75.18 | 281,341 | +1.69(+2.30%) |
May 17, 2021 | 73.74 | 74.03 | 72.16 | 73.49 | 494,173 | -3.43(-4.46%) |
May 14, 2021 | 76.78 | 77.36 | 76.42 | 76.92 | 207,656 | -0.57(-0.73%) |
May 13, 2021 | 76.90 | 77.84 | 76.38 | 77.49 | 258,942 | +0.43(+0.56%) |
May 12, 2021 | 80.56 | 80.56 | 76.78 | 77.06 | 372,230 | -5.53(-6.70%) |
May 11, 2021 | 81.16 | 82.83 | 80.93 | 82.59 | 163,265 | +0.89(+1.09%) |
May 10, 2021 | 82.56 | 82.96 | 81.41 | 81.70 | 230,943 | +0.79(+0.98%) |
May 07, 2021 | 80.35 | 80.91 | 79.65 | 80.91 | 239,403 | +1.36(+1.71%) |
May 06, 2021 | 78.52 | 79.63 | 78.51 | 79.55 | 176,073 | +2.52(+3.27%) |
May 05, 2021 | 76.79 | 77.49 | 76.12 | 77.03 | 201,755 | +1.15(+1.52%) |
May 04, 2021 | 75.25 | 75.94 | 74.76 | 75.88 | 143,775 | +1.17(+1.57%) |
May 03, 2021 | 74.14 | 75.08 | 73.80 | 74.71 | 136,268 | +1.45(+1.98%) |
Apr 30, 2021 | 74.15 | 74.22 | 73.17 | 73.26 | 146,244 | -2.23(-2.96%) |
Apr 29, 2021 | 76.49 | 76.49 | 74.34 | 75.49 | 124,034 | -0.26(-0.34%) |
Apr 28, 2021 | 75.45 | 76.22 | 74.96 | 75.75 | 134,486 | +0.05(+0.06%) |
Apr 27, 2021 | 75.74 | 76.32 | 75.32 | 75.71 | 203,600 | +2.73(+3.74%) |
Apr 26, 2021 | 72.82 | 73.35 | 72.75 | 72.98 | 170,555 | +1.11(+1.54%) |
Apr 23, 2021 | 71.34 | 72.15 | 71.23 | 71.87 | 127,241 | +1.80(+2.57%) |
Apr 22, 2021 | 70.92 | 70.92 | 69.78 | 70.07 | 118,243 | -0.85(-1.19%) |
Apr 21, 2021 | 69.70 | 70.98 | 69.51 | 70.92 | 90,551 | +0.89(+1.27%) |
Apr 20, 2021 | 70.90 | 71.08 | 69.94 | 70.03 | 150,775 | -0.67(-0.94%) |
Apr 19, 2021 | 70.72 | 71.52 | 70.51 | 70.69 | 167,019 | +1.35(+1.95%) |
Apr 16, 2021 | 69.47 | 69.78 | 68.80 | 69.34 | 117,018 | +0.21(+0.30%) |
Apr 15, 2021 | 69.19 | 69.47 | 68.82 | 69.14 | 218,955 | +1.17(+1.72%) |
Apr 14, 2021 | 67.98 | 68.63 | 67.87 | 67.97 | 217,689 | +2.48(+3.79%) |
Apr 13, 2021 | 65.39 | 65.91 | 65.25 | 65.48 | 117,222 | -0.18(-0.27%) |
Apr 12, 2021 | 65.91 | 66.08 | 65.36 | 65.66 | 64,835 | -0.25(-0.38%) |
Apr 09, 2021 | 65.98 | 65.99 | 65.39 | 65.91 | 83,679 | -0.36(-0.54%) |
Apr 08, 2021 | 66.75 | 66.75 | 66.00 | 66.27 | 102,071 | -0.30(-0.45%) |
Apr 07, 2021 | 66.54 | 67.17 | 66.23 | 66.57 | 214,005 | +0.43(+0.65%) |
Apr 06, 2021 | 66.47 | 66.94 | 66.02 | 66.14 | 144,775 | -1.27(-1.88%) |
Apr 05, 2021 | 66.24 | 67.99 | 66.20 | 67.41 | 322,855 | +3.00(+4.65%) |