Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 79.01 | 79.09 | 78.99 | 79.01 | 5,268,560 | +0.06(+0.07%) |
Jun 29, 2021 | 78.80 | 78.96 | 78.80 | 78.96 | 11,602,046 | +0.04(+0.05%) |
Jun 28, 2021 | 78.83 | 78.96 | 78.81 | 78.92 | 6,157,289 | +0.21(+0.27%) |
Jun 25, 2021 | 78.87 | 78.88 | 78.61 | 78.71 | 6,542,683 | -0.15(-0.19%) |
Jun 24, 2021 | 78.86 | 78.91 | 78.83 | 78.85 | 5,274,557 | +0.04(+0.05%) |
Jun 23, 2021 | 78.83 | 78.89 | 78.77 | 78.82 | 6,239,620 | -0.06(-0.07%) |
Jun 22, 2021 | 78.67 | 78.88 | 78.66 | 78.87 | 4,438,365 | +0.11(+0.14%) |
Jun 21, 2021 | 78.85 | 78.88 | 78.74 | 78.76 | 8,596,287 | -0.28(-0.35%) |
Jun 18, 2021 | 78.85 | 79.10 | 78.77 | 79.04 | 6,351,787 | +0.25(+0.32%) |
Jun 17, 2021 | 78.65 | 78.99 | 78.63 | 78.79 | 7,030,649 | +0.27(+0.34%) |
Jun 16, 2021 | 78.82 | 78.86 | 78.43 | 78.52 | 7,938,153 | -0.22(-0.28%) |
Jun 15, 2021 | 78.71 | 78.77 | 78.67 | 78.74 | 6,711,100 | +0.00(+0.00%) |
Jun 14, 2021 | 78.89 | 78.89 | 78.73 | 78.74 | 4,824,229 | -0.20(-0.26%) |
Jun 11, 2021 | 78.95 | 78.97 | 78.87 | 78.95 | 4,559,773 | -0.02(-0.02%) |
Jun 10, 2021 | 78.69 | 78.98 | 78.66 | 78.96 | 8,044,651 | +0.17(+0.21%) |
Jun 09, 2021 | 78.83 | 78.87 | 78.74 | 78.80 | 5,229,134 | +0.16(+0.20%) |
Jun 08, 2021 | 78.64 | 78.66 | 78.60 | 78.64 | 5,543,678 | +0.15(+0.19%) |
Jun 07, 2021 | 78.50 | 78.52 | 78.46 | 78.50 | 11,638,553 | -0.06(-0.07%) |
Jun 04, 2021 | 78.34 | 78.55 | 78.32 | 78.55 | 31,113,650 | +0.31(+0.40%) |
Jun 03, 2021 | 78.31 | 78.31 | 78.22 | 78.24 | 5,249,436 | -0.15(-0.19%) |
Jun 02, 2021 | 78.29 | 78.40 | 78.27 | 78.39 | 5,957,053 | +0.08(+0.11%) |
Jun 01, 2021 | 78.26 | 78.32 | 78.17 | 78.30 | 5,867,928 | -0.01(-0.01%) |
May 28, 2021 | 78.32 | 78.43 | 78.30 | 78.31 | 5,725,430 | -0.01(-0.01%) |
May 27, 2021 | 78.36 | 78.38 | 78.25 | 78.32 | 5,678,220 | -0.11(-0.14%) |
May 26, 2021 | 78.41 | 78.49 | 78.36 | 78.43 | 5,263,641 | -0.03(-0.04%) |
May 25, 2021 | 78.30 | 78.45 | 78.29 | 78.45 | 5,700,366 | +0.20(+0.26%) |
May 24, 2021 | 78.21 | 78.29 | 78.20 | 78.25 | 7,572,723 | +0.09(+0.12%) |
May 21, 2021 | 78.18 | 78.21 | 78.10 | 78.16 | 5,499,198 | +0.02(+0.02%) |
May 20, 2021 | 77.97 | 78.15 | 77.97 | 78.14 | 5,863,854 | +0.26(+0.33%) |
May 19, 2021 | 77.99 | 78.06 | 77.79 | 77.89 | 7,089,379 | -0.08(-0.11%) |
May 18, 2021 | 77.99 | 78.00 | 77.93 | 77.97 | 5,042,206 | -0.08(-0.11%) |
May 17, 2021 | 78.11 | 78.11 | 78.02 | 78.05 | 5,174,980 | -0.07(-0.09%) |
May 14, 2021 | 78.05 | 78.12 | 78.00 | 78.12 | 6,818,103 | +0.18(+0.24%) |
May 13, 2021 | 77.77 | 77.98 | 77.77 | 77.94 | 7,611,694 | +0.16(+0.20%) |
May 12, 2021 | 77.93 | 77.93 | 77.76 | 77.78 | 7,634,517 | -0.28(-0.35%) |
May 11, 2021 | 78.08 | 78.10 | 78.01 | 78.06 | 7,219,590 | -0.16(-0.20%) |
May 10, 2021 | 78.41 | 78.43 | 78.20 | 78.22 | 6,763,402 | -0.18(-0.23%) |
May 07, 2021 | 78.51 | 78.62 | 78.34 | 78.40 | 5,320,101 | +0.01(+0.01%) |
May 06, 2021 | 78.30 | 78.44 | 78.28 | 78.39 | 4,511,494 | +0.04(+0.05%) |
May 05, 2021 | 78.26 | 78.38 | 78.22 | 78.35 | 6,478,128 | +0.05(+0.06%) |
May 04, 2021 | 78.29 | 78.43 | 78.26 | 78.31 | 6,010,538 | +0.10(+0.13%) |
May 03, 2021 | 78.18 | 78.35 | 78.17 | 78.21 | 5,009,722 | +0.02(+0.02%) |
Apr 30, 2021 | 78.15 | 78.19 | 78.05 | 78.19 | 7,488,682 | +0.11(+0.14%) |
Apr 29, 2021 | 78.00 | 78.08 | 77.90 | 78.08 | 6,812,737 | -0.06(-0.08%) |
Apr 28, 2021 | 78.12 | 78.16 | 77.98 | 78.14 | 5,974,823 | +0.04(+0.05%) |
Apr 27, 2021 | 78.29 | 78.29 | 78.09 | 78.11 | 4,852,812 | -0.20(-0.26%) |
Apr 26, 2021 | 78.37 | 78.40 | 78.29 | 78.31 | 4,140,896 | -0.06(-0.07%) |
Apr 23, 2021 | 78.39 | 78.41 | 78.27 | 78.36 | 7,017,934 | +0.01(+0.01%) |
Apr 22, 2021 | 78.33 | 78.37 | 78.22 | 78.35 | 4,370,295 | +0.04(+0.05%) |
Apr 21, 2021 | 78.21 | 78.32 | 78.17 | 78.32 | 4,916,104 | +0.08(+0.11%) |
Apr 20, 2021 | 78.09 | 78.28 | 78.08 | 78.23 | 6,961,500 | +0.13(+0.16%) |
Apr 19, 2021 | 78.05 | 78.12 | 78.00 | 78.11 | 6,723,004 | -0.05(-0.06%) |
Apr 16, 2021 | 78.15 | 78.23 | 78.00 | 78.15 | 6,760,587 | -0.21(-0.27%) |
Apr 15, 2021 | 78.25 | 78.46 | 78.20 | 78.36 | 5,882,936 | +0.33(+0.42%) |
Apr 14, 2021 | 78.00 | 78.07 | 77.96 | 78.03 | 5,007,712 | -0.06(-0.07%) |
Apr 13, 2021 | 77.85 | 78.09 | 77.85 | 78.09 | 4,468,230 | +0.20(+0.26%) |
Apr 12, 2021 | 77.89 | 77.89 | 77.81 | 77.89 | 4,357,134 | -0.02(-0.02%) |
Apr 09, 2021 | 77.92 | 78.01 | 77.81 | 77.90 | 10,630,276 | -0.10(-0.13%) |
Apr 08, 2021 | 77.92 | 78.01 | 77.90 | 78.00 | 4,222,614 | +0.17(+0.22%) |
Apr 07, 2021 | 77.86 | 77.97 | 77.81 | 77.83 | 5,975,885 | -0.09(-0.12%) |
Apr 06, 2021 | 77.75 | 77.94 | 77.73 | 77.92 | 5,889,243 | +0.28(+0.35%) |
Apr 05, 2021 | 77.60 | 77.68 | 77.54 | 77.65 | 8,942,380 | -0.12(-0.15%) |