Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 78.02 | 78.12 | 77.50 | 77.98 | 1,107,846 | -0.16(-0.20%) |
Jun 29, 2021 | 77.36 | 78.26 | 77.36 | 78.14 | 566,538 | +0.70(+0.90%) |
Jun 28, 2021 | 78.45 | 78.63 | 76.72 | 77.44 | 750,385 | -0.83(-1.06%) |
Jun 25, 2021 | 77.07 | 78.60 | 76.80 | 78.27 | 4,231,323 | +1.20(+1.56%) |
Jun 24, 2021 | 76.83 | 77.51 | 76.80 | 77.07 | 1,006,781 | +0.41(+0.53%) |
Jun 23, 2021 | 76.46 | 77.16 | 76.05 | 76.66 | 1,214,308 | +0.15(+0.20%) |
Jun 22, 2021 | 75.56 | 76.58 | 75.18 | 76.51 | 869,094 | +0.99(+1.31%) |
Jun 21, 2021 | 74.55 | 75.56 | 73.89 | 75.52 | 887,706 | +1.20(+1.61%) |
Jun 18, 2021 | 74.15 | 74.59 | 73.62 | 74.32 | 1,417,669 | +0.06(+0.08%) |
Jun 17, 2021 | 74.35 | 74.45 | 73.72 | 74.26 | 684,564 | -0.07(-0.09%) |
Jun 16, 2021 | 74.07 | 74.55 | 73.27 | 74.33 | 1,191,720 | +0.23(+0.31%) |
Jun 15, 2021 | 74.33 | 74.33 | 73.80 | 74.10 | 913,342 | -0.06(-0.08%) |
Jun 14, 2021 | 74.37 | 74.37 | 73.67 | 74.16 | 874,802 | -0.16(-0.22%) |
Jun 11, 2021 | 74.37 | 74.46 | 73.80 | 74.32 | 893,274 | -0.24(-0.32%) |
Jun 10, 2021 | 73.20 | 74.59 | 72.78 | 74.56 | 846,176 | +1.30(+1.77%) |
Jun 09, 2021 | 72.43 | 73.40 | 72.23 | 73.26 | 699,965 | +1.02(+1.41%) |
Jun 08, 2021 | 72.46 | 72.75 | 71.94 | 72.24 | 942,427 | -0.16(-0.22%) |
Jun 07, 2021 | 72.97 | 73.06 | 71.30 | 72.40 | 1,572,499 | -0.84(-1.15%) |
Jun 04, 2021 | 73.34 | 73.78 | 72.62 | 73.24 | 871,779 | +0.10(+0.14%) |
Jun 03, 2021 | 72.96 | 73.30 | 72.06 | 73.14 | 966,813 | +1.45(+2.02%) |
Jun 02, 2021 | 71.24 | 71.93 | 71.11 | 71.69 | 709,017 | +0.44(+0.62%) |
Jun 01, 2021 | 73.33 | 73.39 | 71.19 | 71.25 | 1,229,020 | -2.14(-2.92%) |
May 28, 2021 | 74.38 | 74.98 | 73.24 | 73.39 | 1,586,275 | -0.37(-0.50%) |
May 27, 2021 | 72.20 | 73.80 | 71.63 | 73.76 | 3,010,863 | +1.72(+2.39%) |
May 26, 2021 | 72.64 | 73.20 | 71.76 | 72.04 | 1,100,972 | -0.95(-1.30%) |
May 25, 2021 | 73.40 | 73.54 | 72.75 | 72.99 | 1,366,824 | -0.18(-0.25%) |
May 24, 2021 | 73.11 | 73.53 | 72.94 | 73.17 | 1,296,777 | +0.26(+0.36%) |
May 21, 2021 | 72.70 | 73.33 | 72.08 | 72.91 | 1,114,949 | +0.61(+0.84%) |
May 20, 2021 | 71.20 | 72.61 | 71.20 | 72.30 | 942,787 | +1.30(+1.83%) |
May 19, 2021 | 71.11 | 71.23 | 70.37 | 71.00 | 713,504 | -0.84(-1.17%) |
May 18, 2021 | 71.33 | 72.29 | 70.94 | 71.84 | 1,073,337 | +0.33(+0.46%) |
May 17, 2021 | 72.41 | 72.41 | 71.22 | 71.51 | 969,512 | -0.94(-1.30%) |
May 14, 2021 | 73.42 | 73.42 | 72.21 | 72.45 | 903,699 | -0.32(-0.44%) |
May 13, 2021 | 73.84 | 74.41 | 72.33 | 72.77 | 746,331 | -0.76(-1.03%) |
May 12, 2021 | 73.09 | 74.37 | 72.46 | 73.53 | 1,331,424 | -0.24(-0.33%) |
May 11, 2021 | 73.67 | 75.62 | 73.36 | 73.77 | 1,410,738 | -1.25(-1.67%) |
May 10, 2021 | 75.68 | 76.77 | 74.79 | 75.02 | 1,061,567 | -0.13(-0.17%) |
May 07, 2021 | 74.54 | 76.27 | 74.31 | 75.15 | 1,581,386 | +1.05(+1.42%) |
May 06, 2021 | 70.86 | 74.72 | 70.00 | 74.10 | 1,592,670 | +2.81(+3.94%) |
May 05, 2021 | 71.94 | 73.64 | 71.26 | 71.29 | 1,331,537 | -1.85(-2.53%) |
May 04, 2021 | 72.86 | 73.52 | 72.42 | 73.14 | 1,248,209 | -0.14(-0.19%) |
May 03, 2021 | 72.52 | 73.85 | 72.52 | 73.28 | 723,444 | +0.86(+1.19%) |
Apr 30, 2021 | 72.73 | 72.81 | 72.28 | 72.42 | 744,500 | -0.56(-0.77%) |
Apr 29, 2021 | 72.79 | 73.25 | 72.23 | 72.98 | 479,142 | +0.33(+0.45%) |
Apr 28, 2021 | 72.85 | 73.25 | 72.50 | 72.65 | 553,465 | -0.14(-0.19%) |
Apr 27, 2021 | 73.65 | 73.65 | 72.29 | 72.79 | 818,115 | -0.64(-0.87%) |
Apr 26, 2021 | 73.82 | 74.20 | 73.35 | 73.43 | 546,396 | -0.36(-0.49%) |
Apr 23, 2021 | 74.06 | 74.21 | 73.65 | 73.79 | 874,300 | -0.24(-0.32%) |
Apr 22, 2021 | 73.49 | 74.66 | 73.26 | 74.03 | 1,169,272 | +0.63(+0.86%) |
Apr 21, 2021 | 74.32 | 74.72 | 73.19 | 73.40 | 951,667 | -0.73(-0.98%) |
Apr 20, 2021 | 73.04 | 74.52 | 73.04 | 74.13 | 1,139,681 | +1.02(+1.40%) |
Apr 19, 2021 | 74.07 | 74.50 | 72.70 | 73.11 | 745,601 | -0.77(-1.04%) |
Apr 16, 2021 | 74.23 | 74.35 | 73.58 | 73.88 | 827,600 | -0.01(-0.01%) |
Apr 15, 2021 | 73.80 | 75.08 | 73.42 | 73.89 | 1,596,420 | +0.43(+0.59%) |
Apr 14, 2021 | 74.36 | 74.64 | 73.10 | 73.46 | 888,184 | -0.83(-1.12%) |
Apr 13, 2021 | 74.01 | 74.64 | 73.91 | 74.29 | 666,674 | +0.03(+0.04%) |
Apr 12, 2021 | 74.22 | 74.75 | 74.10 | 74.26 | 650,614 | -0.62(-0.83%) |
Apr 09, 2021 | 75.04 | 75.18 | 74.59 | 74.88 | 730,600 | -0.12(-0.16%) |
Apr 08, 2021 | 75.00 | 75.36 | 74.33 | 75.00 | 1,303,951 | +0.70(+0.94%) |
Apr 07, 2021 | 74.61 | 75.49 | 74.10 | 74.30 | 589,146 | -0.30(-0.40%) |
Apr 06, 2021 | 74.20 | 75.02 | 73.65 | 74.60 | 855,247 | -0.03(-0.04%) |
Apr 05, 2021 | 75.46 | 75.46 | 74.50 | 74.63 | 783,493 | -0.08(-0.11%) |