Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.65 | 69.11 | 68.11 | 68.78 | 728,552 | +0.02(+0.03%) |
Jun 29, 2021 | 68.38 | 68.84 | 67.23 | 68.76 | 834,588 | +0.53(+0.77%) |
Jun 28, 2021 | 69.34 | 69.57 | 66.69 | 68.23 | 775,397 | -1.41(-2.02%) |
Jun 25, 2021 | 68.53 | 69.85 | 68.07 | 69.64 | 892,804 | +1.14(+1.66%) |
Jun 24, 2021 | 68.16 | 68.61 | 67.12 | 68.50 | 363,196 | +0.63(+0.93%) |
Jun 23, 2021 | 67.99 | 69.14 | 67.48 | 67.87 | 486,781 | -0.03(-0.04%) |
Jun 22, 2021 | 68.39 | 68.98 | 67.60 | 67.90 | 554,865 | -0.49(-0.72%) |
Jun 21, 2021 | 67.42 | 68.46 | 67.25 | 68.39 | 385,954 | +1.98(+2.98%) |
Jun 18, 2021 | 67.33 | 67.74 | 66.30 | 66.41 | 741,715 | -1.94(-2.84%) |
Jun 17, 2021 | 71.05 | 71.65 | 67.33 | 68.35 | 753,762 | -2.70(-3.80%) |
Jun 16, 2021 | 72.29 | 72.73 | 70.90 | 71.05 | 776,228 | -1.53(-2.10%) |
Jun 15, 2021 | 70.59 | 72.79 | 70.23 | 72.58 | 570,972 | +2.02(+2.86%) |
Jun 14, 2021 | 73.48 | 73.48 | 70.35 | 70.56 | 794,330 | -2.92(-3.98%) |
Jun 11, 2021 | 72.51 | 73.66 | 72.39 | 73.48 | 527,630 | +1.33(+1.85%) |
Jun 10, 2021 | 73.80 | 74.39 | 72.13 | 72.15 | 569,923 | -1.48(-2.01%) |
Jun 09, 2021 | 74.96 | 75.07 | 73.17 | 73.63 | 633,161 | -1.32(-1.77%) |
Jun 08, 2021 | 74.25 | 75.28 | 73.05 | 74.96 | 390,490 | +0.78(+1.05%) |
Jun 07, 2021 | 74.72 | 75.09 | 73.62 | 74.18 | 558,762 | -0.41(-0.55%) |
Jun 04, 2021 | 77.22 | 77.22 | 74.09 | 74.59 | 581,453 | -2.09(-2.73%) |
Jun 03, 2021 | 75.73 | 77.16 | 74.99 | 76.68 | 370,848 | +0.54(+0.70%) |
Jun 02, 2021 | 78.44 | 78.44 | 75.80 | 76.14 | 533,962 | -1.80(-2.30%) |
Jun 01, 2021 | 76.65 | 78.04 | 76.19 | 77.94 | 439,096 | +2.26(+2.98%) |
May 28, 2021 | 76.52 | 76.52 | 74.22 | 75.68 | 351,149 | -0.76(-0.99%) |
May 27, 2021 | 76.61 | 77.59 | 76.24 | 76.44 | 774,785 | +0.77(+1.01%) |
May 26, 2021 | 74.57 | 75.87 | 73.61 | 75.67 | 569,049 | +1.16(+1.55%) |
May 25, 2021 | 75.29 | 76.10 | 74.30 | 74.51 | 672,172 | -1.00(-1.32%) |
May 24, 2021 | 75.38 | 75.85 | 74.48 | 75.51 | 314,187 | +0.56(+0.75%) |
May 21, 2021 | 74.84 | 75.52 | 74.44 | 74.95 | 473,097 | +0.53(+0.71%) |
May 20, 2021 | 76.39 | 76.40 | 73.96 | 74.42 | 591,000 | -2.52(-3.27%) |
May 19, 2021 | 76.17 | 77.69 | 75.12 | 76.94 | 554,340 | -1.08(-1.38%) |
May 18, 2021 | 79.69 | 79.94 | 77.95 | 78.01 | 469,506 | -1.38(-1.74%) |
May 17, 2021 | 78.14 | 79.63 | 77.78 | 79.39 | 364,641 | +1.16(+1.48%) |
May 14, 2021 | 78.56 | 78.87 | 77.59 | 78.23 | 591,395 | +0.27(+0.34%) |
May 13, 2021 | 75.61 | 78.52 | 75.61 | 77.97 | 665,098 | +3.10(+4.14%) |
May 12, 2021 | 77.00 | 77.46 | 74.24 | 74.87 | 694,095 | -2.70(-3.48%) |
May 11, 2021 | 77.98 | 78.43 | 75.39 | 77.57 | 663,258 | -1.95(-2.45%) |
May 10, 2021 | 80.43 | 82.37 | 79.50 | 79.52 | 487,293 | -0.62(-0.78%) |
May 07, 2021 | 79.28 | 80.32 | 78.73 | 80.14 | 488,031 | +0.16(+0.20%) |
May 06, 2021 | 78.81 | 80.00 | 77.14 | 79.99 | 497,640 | +1.18(+1.49%) |
May 05, 2021 | 77.62 | 78.97 | 75.53 | 78.81 | 843,215 | +3.54(+4.70%) |
May 04, 2021 | 73.88 | 75.33 | 73.54 | 75.27 | 599,799 | +1.52(+2.06%) |
May 03, 2021 | 74.37 | 74.75 | 73.33 | 73.76 | 659,052 | +0.40(+0.54%) |
Apr 30, 2021 | 74.71 | 75.13 | 73.03 | 73.36 | 871,504 | -1.92(-2.55%) |
Apr 29, 2021 | 73.43 | 75.33 | 72.41 | 75.28 | 890,121 | +4.20(+5.91%) |
Apr 28, 2021 | 70.55 | 72.25 | 69.49 | 71.08 | 606,303 | +0.53(+0.76%) |
Apr 27, 2021 | 69.53 | 71.18 | 69.04 | 70.55 | 601,289 | +1.35(+1.95%) |
Apr 26, 2021 | 68.92 | 70.28 | 68.84 | 69.20 | 483,492 | +0.50(+0.72%) |
Apr 23, 2021 | 68.23 | 68.91 | 67.77 | 68.70 | 491,255 | +0.84(+1.23%) |
Apr 22, 2021 | 67.81 | 69.39 | 67.15 | 67.87 | 445,734 | +0.19(+0.29%) |
Apr 21, 2021 | 67.64 | 68.47 | 67.26 | 67.67 | 553,460 | +0.03(+0.04%) |
Apr 20, 2021 | 69.88 | 70.22 | 66.47 | 67.65 | 609,703 | -2.48(-3.54%) |
Apr 19, 2021 | 71.34 | 71.53 | 69.88 | 70.13 | 463,656 | -1.36(-1.90%) |
Apr 16, 2021 | 72.12 | 72.30 | 70.83 | 71.49 | 570,809 | -0.52(-0.73%) |
Apr 15, 2021 | 71.55 | 72.31 | 70.62 | 72.01 | 266,538 | +1.26(+1.78%) |
Apr 14, 2021 | 70.32 | 72.00 | 70.31 | 70.75 | 352,245 | +0.49(+0.69%) |
Apr 13, 2021 | 71.48 | 72.03 | 69.41 | 70.27 | 576,657 | -1.45(-2.02%) |
Apr 12, 2021 | 71.23 | 72.72 | 70.94 | 71.72 | 378,122 | +0.81(+1.14%) |
Apr 09, 2021 | 70.99 | 71.39 | 70.03 | 70.91 | 443,587 | -0.10(-0.14%) |
Apr 08, 2021 | 70.71 | 71.05 | 68.87 | 71.01 | 531,539 | +0.15(+0.21%) |
Apr 07, 2021 | 71.67 | 71.83 | 70.43 | 70.86 | 396,869 | -0.81(-1.13%) |
Apr 06, 2021 | 72.18 | 72.82 | 71.45 | 71.67 | 483,072 | -0.45(-0.62%) |
Apr 05, 2021 | 71.32 | 72.82 | 70.85 | 72.12 | 789,984 | +1.45(+2.05%) |