Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.42 | 70.87 | 69.45 | 69.48 | 1,116,120 | -0.88(-1.25%) |
Jun 29, 2021 | 70.97 | 71.46 | 70.24 | 70.36 | 613,992 | -0.59(-0.83%) |
Jun 28, 2021 | 71.10 | 71.10 | 70.38 | 70.95 | 715,947 | +0.13(+0.18%) |
Jun 25, 2021 | 70.23 | 70.82 | 70.07 | 70.81 | 1,192,525 | +0.43(+0.61%) |
Jun 24, 2021 | 70.71 | 70.80 | 69.99 | 70.38 | 1,095,401 | -0.08(-0.12%) |
Jun 23, 2021 | 70.92 | 71.02 | 70.32 | 70.47 | 795,090 | -0.49(-0.70%) |
Jun 22, 2021 | 71.62 | 71.62 | 70.84 | 70.96 | 1,017,511 | -0.46(-0.64%) |
Jun 21, 2021 | 70.21 | 71.57 | 69.94 | 71.42 | 846,758 | +1.51(+2.16%) |
Jun 18, 2021 | 70.37 | 70.90 | 69.90 | 69.91 | 2,031,021 | -0.61(-0.87%) |
Jun 17, 2021 | 69.94 | 70.62 | 69.83 | 70.52 | 790,903 | +0.52(+0.74%) |
Jun 16, 2021 | 70.20 | 70.94 | 69.86 | 70.00 | 1,675,043 | -0.07(-0.09%) |
Jun 15, 2021 | 71.04 | 71.08 | 70.07 | 70.07 | 496,319 | -1.14(-1.59%) |
Jun 14, 2021 | 70.55 | 71.20 | 70.44 | 71.20 | 472,983 | +0.54(+0.76%) |
Jun 11, 2021 | 70.98 | 71.42 | 70.28 | 70.66 | 748,707 | -0.43(-0.60%) |
Jun 10, 2021 | 70.56 | 71.45 | 70.20 | 71.09 | 753,484 | +0.33(+0.46%) |
Jun 09, 2021 | 70.48 | 70.97 | 70.16 | 70.76 | 1,088,552 | +0.64(+0.92%) |
Jun 08, 2021 | 69.24 | 70.14 | 69.12 | 70.12 | 1,123,124 | +1.19(+1.73%) |
Jun 07, 2021 | 68.02 | 69.12 | 67.97 | 68.93 | 754,005 | +0.81(+1.19%) |
Jun 04, 2021 | 68.05 | 68.25 | 67.64 | 68.12 | 703,392 | +0.47(+0.69%) |
Jun 03, 2021 | 67.75 | 67.93 | 67.28 | 67.66 | 1,167,410 | -0.15(-0.22%) |
Jun 02, 2021 | 66.46 | 67.87 | 66.24 | 67.80 | 1,430,471 | +1.60(+2.42%) |
Jun 01, 2021 | 65.93 | 66.26 | 65.18 | 66.20 | 860,983 | +0.27(+0.41%) |
May 28, 2021 | 65.82 | 66.19 | 65.58 | 65.93 | 1,437,966 | +0.47(+0.71%) |
May 27, 2021 | 66.46 | 66.46 | 65.03 | 65.47 | 2,008,760 | -0.81(-1.22%) |
May 26, 2021 | 66.67 | 66.87 | 66.25 | 66.28 | 967,101 | -0.14(-0.21%) |
May 25, 2021 | 66.33 | 66.81 | 65.79 | 66.42 | 836,353 | +0.30(+0.45%) |
May 24, 2021 | 65.86 | 66.32 | 65.74 | 66.12 | 553,090 | +0.58(+0.88%) |
May 21, 2021 | 65.75 | 66.07 | 65.23 | 65.54 | 905,926 | -0.15(-0.23%) |
May 20, 2021 | 64.47 | 65.75 | 64.41 | 65.69 | 1,200,543 | +1.25(+1.93%) |
May 19, 2021 | 64.20 | 64.59 | 63.95 | 64.45 | 928,733 | -0.16(-0.24%) |
May 18, 2021 | 64.56 | 65.02 | 64.30 | 64.60 | 628,284 | -0.02(-0.03%) |
May 17, 2021 | 64.46 | 64.92 | 64.01 | 64.62 | 553,827 | +0.25(+0.39%) |
May 14, 2021 | 64.24 | 64.71 | 63.93 | 64.37 | 479,517 | +0.30(+0.46%) |
May 13, 2021 | 63.12 | 64.52 | 63.01 | 64.07 | 658,158 | +1.08(+1.71%) |
May 12, 2021 | 64.76 | 64.93 | 62.92 | 62.99 | 776,645 | -1.91(-2.94%) |
May 11, 2021 | 64.86 | 65.20 | 64.20 | 64.90 | 979,626 | -0.42(-0.64%) |
May 10, 2021 | 65.36 | 65.81 | 65.27 | 65.32 | 855,165 | +0.29(+0.44%) |
May 07, 2021 | 64.72 | 65.08 | 64.21 | 65.03 | 869,140 | +0.37(+0.58%) |
May 06, 2021 | 63.79 | 64.92 | 63.74 | 64.66 | 1,097,747 | +1.00(+1.58%) |
May 05, 2021 | 63.73 | 63.84 | 62.81 | 63.65 | 1,857,234 | -0.33(-0.51%) |
May 04, 2021 | 64.40 | 64.78 | 63.68 | 63.98 | 866,741 | -0.25(-0.39%) |
May 03, 2021 | 64.84 | 64.84 | 63.99 | 64.23 | 511,144 | -0.34(-0.53%) |
Apr 30, 2021 | 64.19 | 64.63 | 63.91 | 64.58 | 1,342,516 | +0.27(+0.42%) |
Apr 29, 2021 | 64.10 | 64.82 | 63.98 | 64.31 | 521,916 | +0.40(+0.63%) |
Apr 28, 2021 | 64.20 | 64.60 | 63.89 | 63.91 | 746,653 | -0.06(-0.09%) |
Apr 27, 2021 | 64.01 | 64.29 | 63.19 | 63.96 | 566,325 | +0.15(+0.23%) |
Apr 26, 2021 | 64.01 | 64.27 | 63.62 | 63.81 | 625,273 | +0.01(+0.01%) |
Apr 23, 2021 | 63.86 | 64.05 | 63.43 | 63.80 | 597,211 | +0.07(+0.12%) |
Apr 22, 2021 | 64.10 | 64.17 | 63.48 | 63.73 | 518,785 | -0.55(-0.85%) |
Apr 21, 2021 | 64.09 | 64.47 | 63.66 | 64.28 | 591,476 | +0.58(+0.91%) |
Apr 20, 2021 | 63.12 | 64.60 | 63.06 | 63.70 | 1,114,251 | +0.59(+0.93%) |
Apr 19, 2021 | 62.81 | 63.12 | 62.39 | 63.12 | 589,441 | +0.40(+0.64%) |
Apr 16, 2021 | 62.75 | 63.01 | 62.31 | 62.72 | 598,178 | +0.22(+0.36%) |
Apr 15, 2021 | 61.43 | 62.58 | 61.14 | 62.49 | 636,353 | +1.41(+2.30%) |
Apr 14, 2021 | 61.81 | 61.95 | 60.97 | 61.09 | 572,688 | -0.63(-1.03%) |
Apr 13, 2021 | 61.23 | 61.74 | 61.11 | 61.72 | 813,035 | +0.70(+1.14%) |
Apr 12, 2021 | 60.66 | 61.17 | 60.49 | 61.02 | 740,878 | +0.45(+0.74%) |
Apr 09, 2021 | 60.77 | 61.37 | 60.31 | 60.58 | 517,145 | -0.24(-0.40%) |
Apr 08, 2021 | 61.23 | 61.84 | 60.82 | 60.82 | 660,906 | -0.28(-0.46%) |
Apr 07, 2021 | 61.03 | 61.30 | 60.73 | 61.10 | 673,167 | +0.19(+0.31%) |
Apr 06, 2021 | 60.46 | 60.94 | 60.16 | 60.91 | 846,728 | +0.37(+0.61%) |
Apr 05, 2021 | 60.71 | 60.71 | 59.70 | 60.54 | 880,955 | +0.02(+0.03%) |