Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.67 | 71.77 | 71.42 | 71.66 | 38,450 | -0.25(-0.34%) |
Jun 29, 2021 | 71.69 | 71.91 | 71.12 | 71.91 | 20,553 | +0.24(+0.33%) |
Jun 28, 2021 | 71.14 | 71.67 | 70.93 | 71.67 | 17,659 | +0.68(+0.96%) |
Jun 25, 2021 | 70.83 | 71.27 | 70.55 | 70.99 | 19,638 | +0.34(+0.48%) |
Jun 24, 2021 | 70.10 | 70.94 | 69.81 | 70.65 | 370,368 | +0.51(+0.73%) |
Jun 23, 2021 | 69.21 | 70.28 | 69.21 | 70.14 | 31,767 | +1.63(+2.38%) |
Jun 22, 2021 | 67.97 | 68.63 | 67.86 | 68.51 | 10,180 | +0.29(+0.43%) |
Jun 21, 2021 | 68.35 | 68.53 | 67.41 | 68.22 | 22,188 | -0.12(-0.17%) |
Jun 18, 2021 | 68.21 | 68.60 | 68.01 | 68.34 | 17,130 | -0.08(-0.12%) |
Jun 17, 2021 | 67.03 | 68.56 | 67.03 | 68.41 | 50,638 | +1.41(+2.10%) |
Jun 16, 2021 | 67.76 | 67.77 | 66.35 | 67.01 | 16,287 | -0.62(-0.91%) |
Jun 15, 2021 | 68.48 | 68.48 | 67.61 | 67.63 | 20,008 | -0.85(-1.24%) |
Jun 14, 2021 | 68.07 | 68.66 | 67.93 | 68.47 | 29,609 | +0.82(+1.21%) |
Jun 11, 2021 | 67.46 | 67.83 | 67.33 | 67.65 | 18,266 | -0.01(-0.01%) |
Jun 10, 2021 | 66.69 | 67.72 | 66.67 | 67.66 | 30,140 | +1.13(+1.70%) |
Jun 09, 2021 | 66.89 | 67.24 | 66.53 | 66.53 | 9,498 | -0.10(-0.15%) |
Jun 08, 2021 | 66.82 | 67.17 | 66.36 | 66.63 | 13,390 | -0.06(-0.09%) |
Jun 07, 2021 | 66.13 | 66.77 | 65.85 | 66.69 | 9,907 | +0.30(+0.45%) |
Jun 04, 2021 | 66.09 | 66.42 | 65.89 | 66.40 | 11,627 | +0.85(+1.30%) |
Jun 03, 2021 | 66.31 | 66.31 | 65.47 | 65.54 | 15,993 | -1.52(-2.27%) |
Jun 02, 2021 | 67.55 | 68.02 | 66.86 | 67.07 | 24,017 | -0.60(-0.89%) |
Jun 01, 2021 | 67.52 | 67.89 | 67.04 | 67.67 | 39,561 | +1.04(+1.56%) |
May 28, 2021 | 66.49 | 66.93 | 66.49 | 66.63 | 12,672 | +0.14(+0.21%) |
May 27, 2021 | 66.42 | 66.63 | 65.76 | 66.49 | 19,105 | +0.20(+0.30%) |
May 26, 2021 | 66.02 | 66.36 | 65.79 | 66.30 | 17,666 | +0.79(+1.21%) |
May 25, 2021 | 66.26 | 66.26 | 65.37 | 65.50 | 32,830 | -0.03(-0.05%) |
May 24, 2021 | 64.63 | 65.82 | 64.63 | 65.53 | 62,921 | +1.00(+1.55%) |
May 21, 2021 | 65.06 | 65.14 | 64.53 | 64.53 | 24,310 | -0.35(-0.53%) |
May 20, 2021 | 63.80 | 64.88 | 63.80 | 64.88 | 18,060 | +1.40(+2.20%) |
May 19, 2021 | 61.99 | 63.62 | 61.99 | 63.48 | 22,247 | +0.20(+0.31%) |
May 18, 2021 | 63.27 | 64.16 | 63.27 | 63.29 | 15,552 | +0.37(+0.58%) |
May 17, 2021 | 62.66 | 63.01 | 62.12 | 62.92 | 17,624 | +0.09(+0.14%) |
May 14, 2021 | 61.39 | 62.86 | 61.39 | 62.83 | 19,383 | +2.04(+3.35%) |
May 13, 2021 | 61.99 | 62.26 | 60.16 | 60.79 | 44,647 | -1.07(-1.73%) |
May 12, 2021 | 62.96 | 63.18 | 61.78 | 61.86 | 28,722 | -1.83(-2.88%) |
May 11, 2021 | 61.70 | 63.81 | 61.40 | 63.69 | 44,357 | +0.35(+0.55%) |
May 10, 2021 | 65.03 | 65.03 | 63.22 | 63.35 | 40,459 | -2.41(-3.66%) |
May 07, 2021 | 65.71 | 66.50 | 65.44 | 65.75 | 51,620 | +0.52(+0.80%) |
May 06, 2021 | 65.61 | 65.61 | 64.58 | 65.23 | 68,733 | -0.39(-0.59%) |
May 05, 2021 | 66.47 | 66.54 | 65.41 | 65.61 | 68,089 | -0.39(-0.58%) |
May 04, 2021 | 66.86 | 66.98 | 65.05 | 66.00 | 54,835 | -1.39(-2.06%) |
May 03, 2021 | 69.00 | 69.00 | 67.39 | 67.39 | 50,125 | -1.02(-1.49%) |
Apr 30, 2021 | 68.69 | 69.15 | 68.33 | 68.40 | 86,166 | -1.88(-2.68%) |
Apr 29, 2021 | 70.78 | 71.01 | 69.37 | 70.29 | 34,780 | +0.42(+0.60%) |
Apr 28, 2021 | 69.74 | 69.99 | 69.25 | 69.87 | 21,782 | -0.17(-0.24%) |
Apr 27, 2021 | 69.77 | 70.43 | 69.77 | 70.04 | 246,487 | +0.27(+0.38%) |
Apr 26, 2021 | 69.31 | 69.77 | 69.02 | 69.77 | 32,432 | +0.36(+0.51%) |
Apr 23, 2021 | 68.65 | 69.50 | 68.56 | 69.41 | 230,418 | +1.90(+2.82%) |
Apr 22, 2021 | 67.94 | 68.53 | 67.37 | 67.51 | 336,801 | -0.03(-0.04%) |
Apr 21, 2021 | 66.84 | 67.58 | 66.52 | 67.54 | 27,957 | +0.37(+0.55%) |
Apr 20, 2021 | 68.31 | 68.31 | 66.62 | 67.18 | 32,311 | -1.18(-1.73%) |
Apr 19, 2021 | 69.04 | 69.10 | 67.89 | 68.36 | 32,289 | -0.68(-0.99%) |
Apr 16, 2021 | 70.03 | 70.03 | 68.89 | 69.04 | 39,497 | -0.73(-1.05%) |
Apr 15, 2021 | 69.31 | 69.97 | 69.31 | 69.77 | 41,437 | +0.78(+1.13%) |
Apr 14, 2021 | 69.95 | 70.17 | 68.91 | 68.99 | 49,071 | -0.59(-0.85%) |
Apr 13, 2021 | 69.03 | 69.81 | 68.93 | 69.58 | 23,244 | +0.55(+0.80%) |
Apr 12, 2021 | 69.26 | 69.34 | 68.60 | 69.03 | 42,044 | -0.39(-0.56%) |
Apr 09, 2021 | 69.59 | 69.59 | 69.14 | 69.41 | 34,143 | -0.47(-0.67%) |
Apr 08, 2021 | 69.49 | 69.94 | 69.31 | 69.88 | 87,898 | +1.29(+1.88%) |
Apr 07, 2021 | 68.07 | 68.90 | 67.81 | 68.59 | 59,413 | -0.69(-1.00%) |
Apr 06, 2021 | 68.68 | 69.71 | 68.68 | 69.29 | 87,152 | +1.06(+1.55%) |
Apr 05, 2021 | 68.15 | 68.31 | 67.45 | 68.23 | 66,116 | +0.50(+0.75%) |