Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.20 | 71.33 | 69.95 | 71.19 | 318,168 | +1.12(+1.60%) |
Jun 29, 2021 | 70.32 | 70.89 | 69.99 | 70.07 | 180,255 | +0.04(+0.05%) |
Jun 28, 2021 | 70.73 | 70.87 | 69.56 | 70.03 | 328,836 | -0.65(-0.92%) |
Jun 25, 2021 | 70.61 | 71.60 | 70.33 | 70.68 | 812,059 | +0.89(+1.27%) |
Jun 24, 2021 | 70.50 | 70.78 | 69.42 | 69.80 | 361,352 | -0.29(-0.42%) |
Jun 23, 2021 | 70.43 | 70.78 | 69.25 | 70.09 | 169,476 | -0.08(-0.11%) |
Jun 22, 2021 | 70.17 | 70.66 | 68.72 | 70.17 | 255,093 | -0.02(-0.03%) |
Jun 21, 2021 | 69.45 | 71.06 | 69.45 | 70.18 | 212,304 | +1.74(+2.54%) |
Jun 18, 2021 | 68.90 | 69.38 | 68.23 | 68.45 | 367,207 | -1.75(-2.50%) |
Jun 17, 2021 | 73.82 | 73.82 | 69.05 | 70.20 | 347,405 | -3.37(-4.58%) |
Jun 16, 2021 | 73.81 | 73.82 | 72.27 | 73.57 | 208,348 | -0.52(-0.70%) |
Jun 15, 2021 | 73.66 | 74.33 | 72.33 | 74.09 | 276,218 | +0.60(+0.82%) |
Jun 14, 2021 | 75.58 | 76.14 | 73.18 | 73.48 | 218,227 | -2.09(-2.77%) |
Jun 11, 2021 | 74.98 | 76.14 | 74.98 | 75.58 | 183,125 | +0.82(+1.10%) |
Jun 10, 2021 | 75.40 | 75.67 | 74.39 | 74.76 | 359,304 | +0.24(+0.32%) |
Jun 09, 2021 | 75.86 | 75.86 | 74.20 | 74.52 | 350,780 | -1.55(-2.03%) |
Jun 08, 2021 | 75.07 | 76.71 | 74.84 | 76.07 | 339,963 | +1.12(+1.50%) |
Jun 07, 2021 | 76.39 | 76.47 | 74.48 | 74.95 | 494,090 | -1.48(-1.94%) |
Jun 04, 2021 | 77.87 | 78.22 | 75.56 | 76.43 | 508,028 | -1.91(-2.44%) |
Jun 03, 2021 | 78.46 | 78.83 | 77.46 | 78.34 | 190,450 | -0.51(-0.65%) |
Jun 02, 2021 | 82.23 | 82.55 | 78.63 | 78.85 | 337,015 | -3.16(-3.85%) |
Jun 01, 2021 | 81.84 | 82.22 | 80.63 | 82.01 | 193,790 | +1.29(+1.60%) |
May 28, 2021 | 81.37 | 81.37 | 79.69 | 80.72 | 171,614 | -0.07(-0.08%) |
May 27, 2021 | 81.51 | 82.48 | 80.65 | 80.78 | 229,664 | +0.42(+0.53%) |
May 26, 2021 | 79.97 | 80.40 | 79.09 | 80.36 | 333,311 | +1.21(+1.53%) |
May 25, 2021 | 80.68 | 81.26 | 78.97 | 79.15 | 319,657 | -1.41(-1.74%) |
May 24, 2021 | 81.54 | 81.58 | 80.50 | 80.56 | 149,140 | -0.36(-0.44%) |
May 21, 2021 | 80.85 | 81.60 | 80.40 | 80.92 | 243,234 | +1.35(+1.69%) |
May 20, 2021 | 80.09 | 80.68 | 79.15 | 79.57 | 264,976 | -0.21(-0.26%) |
May 19, 2021 | 82.50 | 82.50 | 77.61 | 79.77 | 476,460 | -4.66(-5.52%) |
May 18, 2021 | 86.66 | 87.11 | 84.44 | 84.44 | 206,474 | -2.35(-2.71%) |
May 17, 2021 | 86.24 | 86.83 | 85.15 | 86.79 | 165,043 | +0.41(+0.48%) |
May 14, 2021 | 84.42 | 86.66 | 83.84 | 86.38 | 207,215 | +3.06(+3.67%) |
May 13, 2021 | 81.78 | 84.08 | 81.78 | 83.32 | 197,232 | +2.06(+2.54%) |
May 12, 2021 | 83.47 | 83.65 | 80.88 | 81.26 | 210,439 | -2.64(-3.14%) |
May 11, 2021 | 84.63 | 85.38 | 82.30 | 83.89 | 198,615 | -2.27(-2.63%) |
May 10, 2021 | 86.50 | 87.67 | 86.05 | 86.16 | 275,202 | -0.27(-0.31%) |
May 07, 2021 | 86.20 | 86.77 | 85.44 | 86.44 | 183,909 | -0.23(-0.26%) |
May 06, 2021 | 85.37 | 86.75 | 83.95 | 86.66 | 246,643 | +1.72(+2.02%) |
May 05, 2021 | 85.54 | 86.20 | 84.17 | 84.94 | 256,790 | +0.03(+0.03%) |
May 04, 2021 | 84.52 | 85.81 | 83.27 | 84.92 | 420,747 | +0.22(+0.25%) |
May 03, 2021 | 83.25 | 85.78 | 83.25 | 84.70 | 325,315 | +2.43(+2.95%) |
Apr 30, 2021 | 83.43 | 83.92 | 81.86 | 82.27 | 336,712 | -1.03(-1.24%) |
Apr 29, 2021 | 84.94 | 85.49 | 82.75 | 83.30 | 322,232 | +0.04(+0.05%) |
Apr 28, 2021 | 82.73 | 84.61 | 81.26 | 83.26 | 279,918 | +0.28(+0.34%) |
Apr 27, 2021 | 82.88 | 83.97 | 82.68 | 82.98 | 262,973 | -0.13(-0.16%) |
Apr 26, 2021 | 83.86 | 84.97 | 82.40 | 83.11 | 264,285 | -0.01(-0.01%) |
Apr 23, 2021 | 81.01 | 83.38 | 79.80 | 83.12 | 208,486 | +2.96(+3.69%) |
Apr 22, 2021 | 82.03 | 82.13 | 79.94 | 80.17 | 214,921 | -1.73(-2.11%) |
Apr 21, 2021 | 79.78 | 82.23 | 79.66 | 81.89 | 209,247 | +2.04(+2.55%) |
Apr 20, 2021 | 81.52 | 82.06 | 78.93 | 79.86 | 350,553 | -1.27(-1.56%) |
Apr 19, 2021 | 81.35 | 81.43 | 79.68 | 81.13 | 253,169 | -0.50(-0.61%) |
Apr 16, 2021 | 81.62 | 82.26 | 81.08 | 81.62 | 391,178 | +0.47(+0.58%) |
Apr 15, 2021 | 80.84 | 81.91 | 79.33 | 81.15 | 249,780 | +0.46(+0.57%) |
Apr 14, 2021 | 78.75 | 81.89 | 78.75 | 80.69 | 415,960 | +2.20(+2.80%) |
Apr 13, 2021 | 79.58 | 79.77 | 77.56 | 78.50 | 269,517 | -1.11(-1.39%) |
Apr 12, 2021 | 78.40 | 80.06 | 78.40 | 79.61 | 276,035 | +1.29(+1.65%) |
Apr 09, 2021 | 76.28 | 78.47 | 76.28 | 78.31 | 235,879 | +2.21(+2.91%) |
Apr 08, 2021 | 75.46 | 76.17 | 74.00 | 76.10 | 171,925 | +0.34(+0.45%) |
Apr 07, 2021 | 76.27 | 77.39 | 75.16 | 75.76 | 189,940 | -0.68(-0.90%) |
Apr 06, 2021 | 76.07 | 77.57 | 75.70 | 76.44 | 370,807 | -0.56(-0.73%) |
Apr 05, 2021 | 77.00 | 77.06 | 75.06 | 77.01 | 274,347 | +1.14(+1.50%) |