Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.44 | 76.58 | 76.32 | 76.38 | 20,682 | -0.03(-0.04%) |
Jun 29, 2021 | 76.58 | 76.59 | 76.40 | 76.41 | 36,348 | -0.33(-0.43%) |
Jun 28, 2021 | 76.76 | 76.87 | 76.73 | 76.74 | 11,061 | -0.30(-0.39%) |
Jun 25, 2021 | 77.08 | 77.18 | 76.96 | 77.04 | 19,143 | +0.16(+0.21%) |
Jun 24, 2021 | 76.97 | 77.04 | 76.79 | 76.87 | 20,565 | -0.10(-0.13%) |
Jun 23, 2021 | 77.18 | 77.30 | 76.97 | 76.98 | 34,171 | +0.01(+0.02%) |
Jun 22, 2021 | 76.51 | 77.00 | 76.41 | 76.96 | 38,923 | +0.31(+0.40%) |
Jun 21, 2021 | 76.42 | 76.72 | 76.36 | 76.65 | 922,102 | +0.44(+0.58%) |
Jun 18, 2021 | 76.44 | 76.50 | 75.97 | 76.21 | 361,220 | -0.45(-0.59%) |
Jun 17, 2021 | 76.92 | 77.02 | 76.57 | 76.66 | 853,778 | -0.61(-0.79%) |
Jun 16, 2021 | 77.74 | 77.88 | 77.16 | 77.28 | 236,695 | -0.45(-0.58%) |
Jun 15, 2021 | 77.87 | 77.87 | 77.62 | 77.72 | 125,461 | -0.28(-0.36%) |
Jun 14, 2021 | 78.03 | 78.11 | 77.99 | 78.01 | 73,097 | +0.10(+0.13%) |
Jun 11, 2021 | 78.26 | 78.26 | 77.83 | 77.90 | 65,096 | -0.42(-0.54%) |
Jun 10, 2021 | 78.18 | 78.39 | 78.18 | 78.32 | 22,607 | +0.14(+0.19%) |
Jun 09, 2021 | 78.51 | 78.55 | 78.17 | 78.18 | 96,982 | -0.03(-0.04%) |
Jun 08, 2021 | 78.41 | 78.41 | 78.18 | 78.21 | 69,002 | -0.23(-0.30%) |
Jun 07, 2021 | 78.43 | 78.56 | 78.36 | 78.44 | 63,670 | -0.03(-0.04%) |
Jun 04, 2021 | 78.48 | 78.51 | 78.34 | 78.47 | 68,277 | +0.17(+0.22%) |
Jun 03, 2021 | 78.36 | 78.36 | 78.20 | 78.29 | 292,594 | -0.47(-0.60%) |
Jun 02, 2021 | 78.56 | 78.79 | 78.52 | 78.77 | 17,107 | +0.24(+0.31%) |
Jun 01, 2021 | 78.79 | 78.91 | 78.48 | 78.52 | 21,999 | +0.09(+0.12%) |
May 28, 2021 | 78.31 | 78.55 | 78.31 | 78.43 | 34,477 | -0.14(-0.17%) |
May 27, 2021 | 78.47 | 78.59 | 78.45 | 78.56 | 40,580 | +0.35(+0.44%) |
May 26, 2021 | 78.19 | 78.41 | 78.17 | 78.22 | 83,856 | -0.33(-0.42%) |
May 25, 2021 | 78.60 | 78.67 | 78.48 | 78.55 | 21,027 | -0.17(-0.21%) |
May 24, 2021 | 78.61 | 78.72 | 78.44 | 78.72 | 58,148 | +0.14(+0.17%) |
May 21, 2021 | 78.75 | 78.75 | 78.38 | 78.58 | 35,632 | -0.03(-0.04%) |
May 20, 2021 | 78.45 | 78.65 | 78.42 | 78.61 | 37,276 | +0.42(+0.54%) |
May 19, 2021 | 78.43 | 78.52 | 78.06 | 78.19 | 63,783 | -0.40(-0.50%) |
May 18, 2021 | 78.74 | 78.74 | 78.50 | 78.58 | 85,689 | +0.02(+0.03%) |
May 17, 2021 | 78.29 | 78.57 | 78.29 | 78.56 | 52,941 | +0.33(+0.42%) |
May 14, 2021 | 78.37 | 78.41 | 78.16 | 78.23 | 67,654 | +0.30(+0.39%) |
May 13, 2021 | 78.01 | 78.18 | 77.71 | 77.93 | 59,909 | -0.21(-0.27%) |
May 12, 2021 | 78.47 | 78.55 | 78.12 | 78.13 | 115,188 | -0.23(-0.29%) |
May 11, 2021 | 78.27 | 78.44 | 78.26 | 78.36 | 42,300 | -0.03(-0.04%) |
May 10, 2021 | 78.39 | 78.45 | 78.23 | 78.39 | 45,167 | +0.32(+0.41%) |
May 07, 2021 | 77.86 | 78.15 | 77.78 | 78.07 | 103,536 | +0.14(+0.19%) |
May 06, 2021 | 77.55 | 77.96 | 77.55 | 77.93 | 95,011 | +0.69(+0.90%) |
May 05, 2021 | 77.17 | 77.34 | 77.16 | 77.23 | 80,525 | +0.20(+0.26%) |
May 04, 2021 | 76.99 | 77.05 | 76.73 | 77.03 | 62,353 | -0.16(-0.21%) |
May 03, 2021 | 77.11 | 77.26 | 77.11 | 77.19 | 43,371 | +0.08(+0.10%) |
Apr 30, 2021 | 77.21 | 77.23 | 76.95 | 77.12 | 35,439 | -0.12(-0.15%) |
Apr 29, 2021 | 77.14 | 77.23 | 76.46 | 77.23 | 52,674 | +0.28(+0.36%) |
Apr 28, 2021 | 76.52 | 76.99 | 76.52 | 76.95 | 55,612 | +0.51(+0.67%) |
Apr 27, 2021 | 76.40 | 76.46 | 76.34 | 76.44 | 44,874 | -0.03(-0.04%) |
Apr 26, 2021 | 76.18 | 76.53 | 76.18 | 76.47 | 39,028 | +0.49(+0.65%) |
Apr 23, 2021 | 75.89 | 76.04 | 75.84 | 75.98 | 16,579 | +0.15(+0.20%) |
Apr 22, 2021 | 75.74 | 75.96 | 75.62 | 75.83 | 27,722 | -0.05(-0.07%) |
Apr 21, 2021 | 75.03 | 76.06 | 74.98 | 75.88 | 60,220 | +0.73(+0.98%) |
Apr 20, 2021 | 75.66 | 75.70 | 75.09 | 75.15 | 20,731 | -0.48(-0.64%) |
Apr 19, 2021 | 75.86 | 75.91 | 75.59 | 75.63 | 26,298 | -0.15(-0.20%) |
Apr 16, 2021 | 75.78 | 75.85 | 75.75 | 75.78 | 14,610 | +0.16(+0.22%) |
Apr 15, 2021 | 75.80 | 75.80 | 75.51 | 75.62 | 20,153 | -0.11(-0.14%) |
Apr 14, 2021 | 75.43 | 75.82 | 75.43 | 75.73 | 20,040 | +0.09(+0.11%) |
Apr 13, 2021 | 75.38 | 75.65 | 75.38 | 75.64 | 12,245 | +0.17(+0.23%) |
Apr 12, 2021 | 75.53 | 75.53 | 75.45 | 75.47 | 9,770 | -0.20(-0.27%) |
Apr 09, 2021 | 75.58 | 75.68 | 75.46 | 75.67 | 73,986 | +0.20(+0.27%) |
Apr 08, 2021 | 75.28 | 75.47 | 75.26 | 75.47 | 14,283 | +0.33(+0.44%) |
Apr 07, 2021 | 75.15 | 75.22 | 75.05 | 75.14 | 126,610 | -0.27(-0.36%) |
Apr 06, 2021 | 75.49 | 75.57 | 75.33 | 75.41 | 55,918 | -0.30(-0.40%) |
Apr 05, 2021 | 75.63 | 75.80 | 75.62 | 75.71 | 47,655 | +0.14(+0.19%) |