Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.48 | 80.81 | 79.75 | 80.42 | 223,775 | -0.44(-0.54%) |
Jun 29, 2021 | 81.79 | 82.21 | 80.73 | 80.86 | 210,445 | -0.79(-0.97%) |
Jun 28, 2021 | 80.94 | 81.99 | 80.17 | 81.65 | 330,049 | +0.87(+1.08%) |
Jun 25, 2021 | 82.13 | 82.27 | 80.63 | 80.78 | 577,353 | -1.35(-1.64%) |
Jun 24, 2021 | 81.44 | 82.51 | 81.17 | 82.13 | 246,743 | +1.26(+1.56%) |
Jun 23, 2021 | 80.84 | 81.47 | 80.33 | 80.87 | 201,342 | +0.32(+0.40%) |
Jun 22, 2021 | 79.88 | 80.56 | 78.84 | 80.55 | 373,261 | +0.44(+0.55%) |
Jun 21, 2021 | 80.25 | 81.52 | 79.75 | 80.11 | 352,831 | +0.35(+0.44%) |
Jun 18, 2021 | 79.19 | 80.27 | 78.67 | 79.76 | 457,698 | +0.58(+0.73%) |
Jun 17, 2021 | 78.05 | 79.30 | 78.03 | 79.18 | 449,964 | +1.11(+1.42%) |
Jun 16, 2021 | 77.40 | 78.35 | 77.16 | 78.07 | 369,429 | +0.54(+0.70%) |
Jun 15, 2021 | 77.07 | 77.77 | 76.74 | 77.53 | 243,516 | +0.75(+0.98%) |
Jun 14, 2021 | 76.67 | 77.20 | 75.96 | 76.78 | 355,974 | -0.18(-0.23%) |
Jun 11, 2021 | 76.41 | 76.99 | 75.20 | 76.96 | 606,948 | +1.00(+1.32%) |
Jun 10, 2021 | 74.41 | 76.00 | 73.93 | 75.96 | 789,607 | +1.76(+2.37%) |
Jun 09, 2021 | 75.00 | 75.31 | 73.93 | 74.20 | 215,530 | -0.67(-0.89%) |
Jun 08, 2021 | 73.52 | 74.90 | 73.42 | 74.87 | 287,511 | +1.36(+1.85%) |
Jun 07, 2021 | 73.77 | 74.59 | 72.76 | 73.51 | 239,445 | -0.02(-0.03%) |
Jun 04, 2021 | 71.78 | 73.74 | 71.20 | 73.53 | 312,885 | +2.23(+3.13%) |
Jun 03, 2021 | 72.01 | 72.04 | 71.15 | 71.30 | 225,730 | -1.06(-1.46%) |
Jun 02, 2021 | 71.73 | 73.05 | 71.65 | 72.36 | 234,520 | -0.10(-0.14%) |
Jun 01, 2021 | 72.55 | 72.87 | 71.13 | 72.46 | 272,092 | +0.87(+1.22%) |
May 28, 2021 | 72.18 | 72.55 | 71.25 | 71.59 | 291,589 | -0.33(-0.46%) |
May 27, 2021 | 73.36 | 73.83 | 71.70 | 71.92 | 266,772 | -0.93(-1.28%) |
May 26, 2021 | 73.53 | 74.16 | 72.57 | 72.85 | 217,542 | -0.36(-0.49%) |
May 25, 2021 | 74.02 | 74.89 | 73.05 | 73.21 | 199,635 | -0.59(-0.80%) |
May 24, 2021 | 73.89 | 74.18 | 73.36 | 73.80 | 354,089 | +0.63(+0.86%) |
May 21, 2021 | 73.58 | 74.05 | 73.03 | 73.17 | 556,037 | +0.30(+0.41%) |
May 20, 2021 | 71.03 | 73.67 | 70.89 | 72.87 | 363,174 | +2.23(+3.16%) |
May 19, 2021 | 69.39 | 70.77 | 69.01 | 70.64 | 214,268 | +0.23(+0.33%) |
May 18, 2021 | 70.90 | 71.77 | 70.41 | 70.41 | 415,593 | -0.68(-0.96%) |
May 17, 2021 | 70.56 | 71.46 | 70.25 | 71.09 | 506,468 | +0.49(+0.69%) |
May 14, 2021 | 68.62 | 70.77 | 68.62 | 70.60 | 264,732 | +0.84(+1.20%) |
May 13, 2021 | 68.59 | 71.32 | 66.92 | 69.76 | 780,633 | +1.28(+1.87%) |
May 12, 2021 | 67.64 | 68.89 | 66.74 | 68.48 | 597,035 | +0.14(+0.20%) |
May 11, 2021 | 66.85 | 68.84 | 66.36 | 68.34 | 535,223 | +0.03(+0.04%) |
May 10, 2021 | 68.77 | 68.99 | 68.02 | 68.31 | 252,341 | -0.31(-0.45%) |
May 07, 2021 | 67.19 | 68.83 | 66.76 | 68.62 | 474,786 | +1.12(+1.66%) |
May 06, 2021 | 66.49 | 67.55 | 65.24 | 67.50 | 410,223 | +0.66(+0.99%) |
May 05, 2021 | 67.20 | 67.93 | 65.86 | 66.84 | 415,504 | -0.35(-0.52%) |
May 04, 2021 | 65.69 | 67.36 | 65.69 | 67.19 | 311,573 | +0.91(+1.37%) |
May 03, 2021 | 65.96 | 66.65 | 65.05 | 66.28 | 476,835 | +0.67(+1.02%) |
Apr 30, 2021 | 65.22 | 65.87 | 63.85 | 65.61 | 382,400 | +0.47(+0.72%) |
Apr 29, 2021 | 65.04 | 65.49 | 63.60 | 65.14 | 1,109,101 | +1.25(+1.96%) |
Apr 28, 2021 | 63.86 | 64.78 | 63.65 | 63.89 | 189,445 | -0.14(-0.22%) |
Apr 27, 2021 | 65.34 | 65.97 | 63.71 | 64.03 | 195,099 | -0.94(-1.45%) |
Apr 26, 2021 | 64.20 | 66.35 | 63.45 | 64.97 | 625,981 | +0.78(+1.22%) |
Apr 23, 2021 | 63.15 | 64.98 | 63.15 | 64.19 | 182,100 | +1.06(+1.68%) |
Apr 22, 2021 | 63.85 | 64.05 | 62.91 | 63.13 | 118,892 | -0.63(-0.99%) |
Apr 21, 2021 | 63.03 | 63.97 | 62.97 | 63.76 | 125,622 | +0.67(+1.06%) |
Apr 20, 2021 | 63.43 | 64.19 | 62.33 | 63.09 | 151,460 | -0.74(-1.16%) |
Apr 19, 2021 | 64.60 | 65.05 | 63.35 | 63.83 | 158,481 | -0.90(-1.39%) |
Apr 16, 2021 | 65.59 | 65.63 | 64.36 | 64.73 | 189,300 | -0.35(-0.54%) |
Apr 15, 2021 | 64.41 | 65.19 | 64.10 | 65.08 | 134,073 | +1.24(+1.94%) |
Apr 14, 2021 | 63.92 | 64.51 | 63.54 | 63.84 | 190,727 | +0.28(+0.44%) |
Apr 13, 2021 | 63.66 | 63.89 | 62.56 | 63.56 | 282,307 | +0.07(+0.11%) |
Apr 12, 2021 | 62.50 | 63.79 | 62.14 | 63.49 | 182,973 | +0.66(+1.05%) |
Apr 09, 2021 | 60.91 | 62.92 | 59.75 | 62.83 | 164,000 | +1.62(+2.65%) |
Apr 08, 2021 | 62.56 | 63.53 | 59.20 | 61.21 | 383,395 | -1.22(-1.95%) |
Apr 07, 2021 | 61.37 | 66.14 | 61.37 | 62.43 | 805,919 | +1.04(+1.69%) |
Apr 06, 2021 | 61.33 | 61.63 | 60.74 | 61.39 | 185,132 | +0.01(+0.02%) |
Apr 05, 2021 | 61.32 | 61.79 | 60.38 | 61.38 | 141,554 | +0.38(+0.62%) |