Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.50 | 81.74 | 77.07 | 80.32 | 107,607 | +2.78(+3.59%) |
Jun 29, 2021 | 77.62 | 78.35 | 77.08 | 77.54 | 24,341 | -0.08(-0.10%) |
Jun 28, 2021 | 78.61 | 79.18 | 76.97 | 77.62 | 25,378 | -0.74(-0.94%) |
Jun 25, 2021 | 79.30 | 79.65 | 77.98 | 78.36 | 98,382 | -1.05(-1.32%) |
Jun 24, 2021 | 78.15 | 79.90 | 76.81 | 79.41 | 37,663 | +1.62(+2.08%) |
Jun 23, 2021 | 79.22 | 79.93 | 77.61 | 77.79 | 31,819 | -1.54(-1.94%) |
Jun 22, 2021 | 78.00 | 80.00 | 77.44 | 79.33 | 55,558 | +0.74(+0.94%) |
Jun 21, 2021 | 78.08 | 79.18 | 76.94 | 78.59 | 49,270 | +0.92(+1.18%) |
Jun 18, 2021 | 76.62 | 78.16 | 76.32 | 77.67 | 69,969 | +1.15(+1.50%) |
Jun 17, 2021 | 76.85 | 77.06 | 76.31 | 76.52 | 40,229 | -0.26(-0.34%) |
Jun 16, 2021 | 76.25 | 77.10 | 76.25 | 76.78 | 44,667 | +0.75(+0.99%) |
Jun 15, 2021 | 77.56 | 79.13 | 75.31 | 76.03 | 74,097 | -1.74(-2.24%) |
Jun 14, 2021 | 76.74 | 78.44 | 76.74 | 77.77 | 31,171 | +0.91(+1.18%) |
Jun 11, 2021 | 76.66 | 77.26 | 76.11 | 76.86 | 28,882 | -0.05(-0.07%) |
Jun 10, 2021 | 77.50 | 77.90 | 75.65 | 76.91 | 47,992 | -0.33(-0.43%) |
Jun 09, 2021 | 79.10 | 79.51 | 77.24 | 77.24 | 44,205 | -1.56(-1.98%) |
Jun 08, 2021 | 80.70 | 80.98 | 77.00 | 78.80 | 83,221 | -2.24(-2.76%) |
Jun 07, 2021 | 80.10 | 81.63 | 79.31 | 81.04 | 59,230 | +0.68(+0.85%) |
Jun 04, 2021 | 78.91 | 80.64 | 78.75 | 80.36 | 42,110 | +0.68(+0.85%) |
Jun 03, 2021 | 78.57 | 80.28 | 78.57 | 79.68 | 22,101 | -0.17(-0.21%) |
Jun 02, 2021 | 78.30 | 80.23 | 78.30 | 79.85 | 37,147 | +1.64(+2.10%) |
Jun 01, 2021 | 77.85 | 78.73 | 77.47 | 78.21 | 35,060 | +0.11(+0.14%) |
May 28, 2021 | 79.49 | 79.75 | 77.70 | 78.10 | 24,094 | -0.28(-0.36%) |
May 27, 2021 | 80.13 | 80.33 | 77.09 | 78.38 | 68,887 | -1.63(-2.04%) |
May 26, 2021 | 79.80 | 80.98 | 79.48 | 80.01 | 18,190 | +0.21(+0.26%) |
May 25, 2021 | 79.39 | 80.44 | 78.74 | 79.80 | 37,996 | +0.31(+0.39%) |
May 24, 2021 | 77.58 | 80.46 | 77.04 | 79.49 | 40,038 | +1.71(+2.20%) |
May 21, 2021 | 79.00 | 79.83 | 77.15 | 77.78 | 41,988 | -0.73(-0.93%) |
May 20, 2021 | 77.08 | 78.69 | 77.00 | 78.51 | 41,034 | +1.34(+1.74%) |
May 19, 2021 | 77.02 | 77.66 | 76.10 | 77.17 | 56,041 | -0.16(-0.21%) |
May 18, 2021 | 78.28 | 78.51 | 77.20 | 77.33 | 38,527 | -1.05(-1.34%) |
May 17, 2021 | 78.88 | 80.10 | 78.01 | 78.38 | 49,250 | -0.95(-1.20%) |
May 14, 2021 | 79.70 | 79.78 | 77.71 | 79.33 | 51,017 | -0.30(-0.38%) |
May 13, 2021 | 78.57 | 80.64 | 78.57 | 79.63 | 37,298 | +0.19(+0.24%) |
May 12, 2021 | 79.45 | 80.76 | 78.45 | 79.44 | 47,705 | -1.06(-1.32%) |
May 11, 2021 | 78.78 | 81.00 | 78.78 | 80.50 | 31,793 | +0.65(+0.81%) |
May 10, 2021 | 79.33 | 80.98 | 78.83 | 79.85 | 33,370 | +0.27(+0.34%) |
May 07, 2021 | 78.59 | 80.31 | 77.43 | 79.58 | 20,454 | +2.03(+2.62%) |
May 06, 2021 | 76.26 | 77.98 | 75.00 | 77.55 | 27,678 | +1.75(+2.31%) |
May 05, 2021 | 76.46 | 77.43 | 75.18 | 75.80 | 23,955 | -0.83(-1.08%) |
May 04, 2021 | 79.28 | 79.28 | 76.30 | 76.63 | 20,495 | -3.24(-4.06%) |
May 03, 2021 | 77.88 | 82.13 | 77.86 | 79.87 | 37,776 | +1.26(+1.60%) |
Apr 30, 2021 | 78.38 | 81.59 | 77.48 | 78.61 | 37,500 | -0.70(-0.88%) |
Apr 29, 2021 | 79.78 | 80.89 | 78.33 | 79.31 | 17,174 | -0.59(-0.74%) |
Apr 28, 2021 | 81.09 | 82.58 | 79.08 | 79.90 | 20,113 | -1.18(-1.46%) |
Apr 27, 2021 | 80.02 | 81.12 | 78.90 | 81.08 | 43,468 | +1.73(+2.18%) |
Apr 26, 2021 | 82.08 | 82.08 | 79.33 | 79.35 | 26,913 | -2.43(-2.97%) |
Apr 23, 2021 | 82.95 | 82.99 | 81.35 | 81.78 | 23,300 | -0.86(-1.04%) |
Apr 22, 2021 | 82.83 | 83.21 | 81.61 | 82.64 | 18,678 | +0.49(+0.60%) |
Apr 21, 2021 | 80.30 | 83.43 | 80.12 | 82.15 | 23,545 | +2.05(+2.56%) |
Apr 20, 2021 | 81.16 | 81.74 | 79.12 | 80.10 | 25,514 | -1.51(-1.85%) |
Apr 19, 2021 | 79.76 | 81.72 | 77.93 | 81.61 | 63,020 | +1.53(+1.91%) |
Apr 16, 2021 | 82.82 | 83.14 | 80.07 | 80.08 | 30,100 | -2.11(-2.57%) |
Apr 15, 2021 | 81.53 | 83.35 | 81.00 | 82.19 | 28,423 | -0.21(-0.25%) |
Apr 14, 2021 | 83.42 | 84.35 | 82.16 | 82.40 | 20,521 | -1.55(-1.85%) |
Apr 13, 2021 | 80.42 | 84.97 | 80.42 | 83.95 | 25,193 | +1.65(+2.00%) |
Apr 12, 2021 | 82.23 | 83.33 | 81.41 | 82.30 | 13,038 | +0.78(+0.96%) |
Apr 09, 2021 | 79.69 | 82.13 | 79.44 | 81.52 | 23,100 | +1.19(+1.48%) |
Apr 08, 2021 | 76.60 | 80.40 | 76.60 | 80.33 | 38,893 | +3.39(+4.41%) |
Apr 07, 2021 | 79.90 | 79.90 | 76.48 | 76.94 | 29,537 | -2.70(-3.39%) |
Apr 06, 2021 | 79.67 | 80.10 | 78.00 | 79.64 | 39,724 | -0.46(-0.57%) |
Apr 05, 2021 | 80.11 | 81.15 | 78.53 | 80.10 | 21,777 | +0.69(+0.87%) |