Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.72 | 78.49 | 77.59 | 77.97 | 360,575 | +0.11(+0.14%) |
Jun 29, 2021 | 76.58 | 77.99 | 76.53 | 77.87 | 295,679 | +1.35(+1.77%) |
Jun 28, 2021 | 76.68 | 77.20 | 75.78 | 76.51 | 359,675 | -0.21(-0.28%) |
Jun 25, 2021 | 76.08 | 77.25 | 75.98 | 76.72 | 879,798 | +0.83(+1.09%) |
Jun 24, 2021 | 74.63 | 75.91 | 74.46 | 75.90 | 155,719 | +1.03(+1.37%) |
Jun 23, 2021 | 74.49 | 75.46 | 74.17 | 74.87 | 250,709 | +0.27(+0.36%) |
Jun 22, 2021 | 73.97 | 74.81 | 73.12 | 74.60 | 230,758 | +0.61(+0.82%) |
Jun 21, 2021 | 72.04 | 74.06 | 71.57 | 73.99 | 202,013 | +2.44(+3.41%) |
Jun 18, 2021 | 72.54 | 73.37 | 71.00 | 71.55 | 573,375 | -1.73(-2.36%) |
Jun 17, 2021 | 74.32 | 75.42 | 72.74 | 73.28 | 243,109 | -0.86(-1.17%) |
Jun 16, 2021 | 74.26 | 74.93 | 73.97 | 74.15 | 348,056 | -0.37(-0.50%) |
Jun 15, 2021 | 73.50 | 75.24 | 72.98 | 74.52 | 226,267 | +1.04(+1.41%) |
Jun 14, 2021 | 72.72 | 73.98 | 72.59 | 73.48 | 174,027 | -0.61(-0.82%) |
Jun 11, 2021 | 73.00 | 74.10 | 72.92 | 74.09 | 282,300 | +1.52(+2.09%) |
Jun 10, 2021 | 72.48 | 72.83 | 71.77 | 72.57 | 226,973 | +0.56(+0.77%) |
Jun 09, 2021 | 73.37 | 73.70 | 71.90 | 72.01 | 123,139 | -1.50(-2.04%) |
Jun 08, 2021 | 72.28 | 73.70 | 71.88 | 73.51 | 167,773 | +1.04(+1.43%) |
Jun 07, 2021 | 73.26 | 73.26 | 72.31 | 72.47 | 189,112 | -0.80(-1.09%) |
Jun 04, 2021 | 73.15 | 73.49 | 72.54 | 73.27 | 152,408 | +0.01(+0.01%) |
Jun 03, 2021 | 72.76 | 73.48 | 72.12 | 73.26 | 224,278 | +0.29(+0.40%) |
Jun 02, 2021 | 73.46 | 73.46 | 72.61 | 72.97 | 221,008 | +0.03(+0.04%) |
Jun 01, 2021 | 72.84 | 73.13 | 72.16 | 72.95 | 162,595 | +0.62(+0.86%) |
May 28, 2021 | 72.99 | 73.06 | 71.59 | 72.32 | 202,284 | -0.19(-0.27%) |
May 27, 2021 | 72.82 | 73.31 | 72.16 | 72.51 | 303,509 | +0.31(+0.43%) |
May 26, 2021 | 73.00 | 73.68 | 72.18 | 72.21 | 184,946 | -0.36(-0.49%) |
May 25, 2021 | 74.20 | 74.92 | 72.56 | 72.56 | 387,367 | -1.67(-2.25%) |
May 24, 2021 | 74.65 | 74.89 | 73.58 | 74.23 | 268,733 | -0.18(-0.25%) |
May 21, 2021 | 73.98 | 74.80 | 73.54 | 74.42 | 336,993 | +0.88(+1.20%) |
May 20, 2021 | 72.48 | 73.74 | 72.36 | 73.53 | 170,612 | +0.80(+1.10%) |
May 19, 2021 | 71.91 | 72.78 | 71.79 | 72.73 | 160,765 | -0.29(-0.39%) |
May 18, 2021 | 73.49 | 74.00 | 72.77 | 73.02 | 276,843 | -0.66(-0.90%) |
May 17, 2021 | 73.21 | 73.83 | 72.43 | 73.69 | 179,250 | +0.09(+0.12%) |
May 14, 2021 | 73.36 | 73.74 | 73.15 | 73.60 | 150,606 | +0.45(+0.62%) |
May 13, 2021 | 70.38 | 73.71 | 70.34 | 73.15 | 233,205 | +2.77(+3.93%) |
May 12, 2021 | 72.67 | 72.89 | 70.30 | 70.38 | 154,832 | -2.36(-3.24%) |
May 11, 2021 | 72.63 | 73.19 | 72.27 | 72.74 | 270,302 | -0.76(-1.03%) |
May 10, 2021 | 74.45 | 74.68 | 73.15 | 73.49 | 269,713 | -0.65(-0.88%) |
May 07, 2021 | 73.17 | 74.33 | 72.98 | 74.14 | 163,161 | +0.45(+0.61%) |
May 06, 2021 | 72.57 | 73.69 | 72.18 | 73.69 | 181,757 | +1.43(+1.97%) |
May 05, 2021 | 72.83 | 72.83 | 70.80 | 72.27 | 265,215 | -0.47(-0.65%) |
May 04, 2021 | 73.70 | 74.29 | 72.69 | 72.74 | 257,390 | -1.16(-1.57%) |
May 03, 2021 | 73.71 | 74.34 | 72.56 | 73.89 | 226,026 | +0.99(+1.35%) |
Apr 30, 2021 | 73.09 | 73.83 | 72.25 | 72.91 | 311,417 | -0.83(-1.13%) |
Apr 29, 2021 | 73.01 | 75.64 | 72.10 | 73.74 | 291,308 | +1.56(+2.16%) |
Apr 28, 2021 | 73.59 | 73.59 | 71.82 | 72.18 | 196,594 | -1.19(-1.62%) |
Apr 27, 2021 | 73.50 | 74.47 | 72.96 | 73.37 | 147,215 | -0.36(-0.49%) |
Apr 26, 2021 | 73.76 | 74.54 | 73.40 | 73.73 | 222,989 | +0.22(+0.30%) |
Apr 23, 2021 | 72.79 | 74.13 | 72.75 | 73.51 | 214,608 | +0.86(+1.19%) |
Apr 22, 2021 | 73.91 | 73.91 | 72.51 | 72.65 | 179,962 | -1.51(-2.04%) |
Apr 21, 2021 | 72.93 | 74.24 | 72.74 | 74.16 | 192,555 | +1.12(+1.53%) |
Apr 20, 2021 | 73.32 | 73.88 | 72.85 | 73.04 | 150,975 | -0.69(-0.94%) |
Apr 19, 2021 | 74.06 | 74.32 | 73.19 | 73.73 | 171,451 | -0.47(-0.63%) |
Apr 16, 2021 | 74.30 | 74.42 | 72.54 | 74.20 | 349,744 | +1.07(+1.47%) |
Apr 15, 2021 | 73.23 | 74.52 | 72.38 | 73.13 | 137,755 | +0.26(+0.35%) |
Apr 14, 2021 | 71.63 | 73.37 | 71.63 | 72.87 | 108,230 | +0.97(+1.35%) |
Apr 13, 2021 | 72.76 | 73.12 | 71.78 | 71.90 | 160,430 | -0.82(-1.13%) |
Apr 12, 2021 | 72.13 | 72.74 | 71.43 | 72.73 | 272,662 | +0.42(+0.58%) |
Apr 09, 2021 | 71.77 | 72.55 | 71.15 | 72.31 | 232,675 | +0.68(+0.95%) |
Apr 08, 2021 | 71.24 | 71.74 | 70.55 | 71.63 | 175,351 | +0.25(+0.35%) |
Apr 07, 2021 | 71.57 | 71.93 | 70.42 | 71.38 | 215,201 | -0.07(-0.09%) |
Apr 06, 2021 | 70.73 | 71.88 | 70.03 | 71.44 | 152,165 | +0.73(+1.03%) |
Apr 05, 2021 | 70.87 | 71.06 | 69.72 | 70.72 | 161,331 | +0.50(+0.71%) |