Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.22 | 71.69 | 71.06 | 71.47 | 2,237,244 | +0.02(+0.03%) |
Jun 29, 2021 | 71.07 | 72.06 | 71.07 | 71.45 | 1,732,971 | +0.51(+0.72%) |
Jun 28, 2021 | 70.63 | 71.05 | 70.20 | 70.94 | 1,860,234 | +0.49(+0.69%) |
Jun 25, 2021 | 70.15 | 70.69 | 70.15 | 70.45 | 1,969,465 | +0.45(+0.64%) |
Jun 24, 2021 | 69.97 | 70.15 | 69.39 | 70.00 | 3,114,281 | +0.27(+0.39%) |
Jun 23, 2021 | 70.15 | 70.19 | 69.24 | 69.73 | 2,787,804 | -0.34(-0.49%) |
Jun 22, 2021 | 69.83 | 70.22 | 69.39 | 70.07 | 2,002,045 | +0.27(+0.39%) |
Jun 21, 2021 | 68.88 | 69.94 | 68.71 | 69.80 | 2,521,191 | +1.46(+2.14%) |
Jun 18, 2021 | 68.12 | 69.18 | 67.88 | 68.34 | 4,170,440 | -0.42(-0.61%) |
Jun 17, 2021 | 69.02 | 69.55 | 67.67 | 68.76 | 4,801,380 | -0.39(-0.56%) |
Jun 16, 2021 | 70.00 | 70.02 | 68.77 | 69.15 | 2,621,039 | -0.85(-1.21%) |
Jun 15, 2021 | 69.67 | 70.19 | 69.36 | 70.00 | 2,121,491 | +0.24(+0.35%) |
Jun 14, 2021 | 70.62 | 70.73 | 69.33 | 69.75 | 3,047,897 | -0.95(-1.35%) |
Jun 11, 2021 | 70.31 | 71.10 | 70.27 | 70.71 | 1,957,830 | +0.57(+0.82%) |
Jun 10, 2021 | 71.53 | 71.56 | 70.08 | 70.13 | 4,372,831 | -0.83(-1.17%) |
Jun 09, 2021 | 72.16 | 72.20 | 70.90 | 70.96 | 2,277,069 | -1.05(-1.46%) |
Jun 08, 2021 | 71.94 | 72.21 | 71.45 | 72.01 | 1,943,143 | +0.43(+0.60%) |
Jun 07, 2021 | 71.80 | 72.02 | 71.17 | 71.58 | 2,394,729 | -0.10(-0.14%) |
Jun 04, 2021 | 71.45 | 71.75 | 70.86 | 71.68 | 1,903,619 | +0.59(+0.84%) |
Jun 03, 2021 | 71.54 | 71.67 | 70.46 | 71.09 | 4,198,831 | -0.97(-1.35%) |
Jun 02, 2021 | 73.14 | 73.25 | 71.90 | 72.06 | 4,224,472 | -1.03(-1.41%) |
Jun 01, 2021 | 73.65 | 73.84 | 72.63 | 73.09 | 1,499,571 | +0.04(+0.05%) |
May 28, 2021 | 73.57 | 73.75 | 72.64 | 73.06 | 1,132,231 | -0.14(-0.19%) |
May 27, 2021 | 73.31 | 73.51 | 72.82 | 73.19 | 1,697,787 | +0.43(+0.59%) |
May 26, 2021 | 72.11 | 73.01 | 72.01 | 72.76 | 1,797,018 | +0.91(+1.26%) |
May 25, 2021 | 71.67 | 72.50 | 71.50 | 71.86 | 2,597,286 | +0.72(+1.01%) |
May 24, 2021 | 71.12 | 71.47 | 70.93 | 71.14 | 1,393,282 | +0.40(+0.56%) |
May 21, 2021 | 71.62 | 72.15 | 70.59 | 70.74 | 1,920,903 | -0.47(-0.66%) |
May 20, 2021 | 71.22 | 71.43 | 70.57 | 71.20 | 2,724,193 | +0.43(+0.61%) |
May 19, 2021 | 70.04 | 70.96 | 69.36 | 70.78 | 6,468,207 | -0.77(-1.08%) |
May 18, 2021 | 73.25 | 73.46 | 71.52 | 71.55 | 2,882,376 | -1.69(-2.30%) |
May 17, 2021 | 73.76 | 73.80 | 72.34 | 73.23 | 2,363,153 | -0.81(-1.09%) |
May 14, 2021 | 73.65 | 74.13 | 73.20 | 74.04 | 1,318,331 | +1.05(+1.44%) |
May 13, 2021 | 71.23 | 73.42 | 71.23 | 72.99 | 3,263,711 | +2.10(+2.97%) |
May 12, 2021 | 74.10 | 74.22 | 70.80 | 70.88 | 4,976,053 | -3.79(-5.08%) |
May 11, 2021 | 76.19 | 76.30 | 74.04 | 74.67 | 3,275,664 | -2.68(-3.46%) |
May 10, 2021 | 77.46 | 78.76 | 77.12 | 77.35 | 1,447,612 | +0.00(+0.00%) |
May 07, 2021 | 76.34 | 77.44 | 75.48 | 77.35 | 1,985,789 | +1.24(+1.63%) |
May 06, 2021 | 75.75 | 76.15 | 75.17 | 76.12 | 1,904,003 | +0.67(+0.89%) |
May 05, 2021 | 75.66 | 75.69 | 74.49 | 75.44 | 1,422,335 | +0.16(+0.21%) |
May 04, 2021 | 74.75 | 75.31 | 74.22 | 75.29 | 1,792,782 | +0.21(+0.29%) |
May 03, 2021 | 74.22 | 75.49 | 74.22 | 75.07 | 2,439,577 | +1.65(+2.24%) |
Apr 30, 2021 | 74.31 | 74.31 | 73.19 | 73.43 | 1,891,293 | -1.29(-1.72%) |
Apr 29, 2021 | 74.30 | 74.97 | 73.92 | 74.71 | 1,499,523 | +0.83(+1.12%) |
Apr 28, 2021 | 74.25 | 74.38 | 73.67 | 73.88 | 1,273,415 | -0.37(-0.50%) |
Apr 27, 2021 | 73.99 | 74.69 | 73.69 | 74.25 | 1,800,305 | +0.69(+0.94%) |
Apr 26, 2021 | 73.66 | 73.86 | 73.09 | 73.56 | 1,183,802 | +0.36(+0.49%) |
Apr 23, 2021 | 72.17 | 73.38 | 71.89 | 73.20 | 1,426,628 | +1.38(+1.93%) |
Apr 22, 2021 | 72.35 | 72.52 | 71.27 | 71.82 | 1,815,166 | -0.22(-0.31%) |
Apr 21, 2021 | 71.14 | 72.22 | 70.93 | 72.04 | 2,198,118 | +0.93(+1.30%) |
Apr 20, 2021 | 72.66 | 72.90 | 70.26 | 71.12 | 2,693,607 | -1.62(-2.22%) |
Apr 19, 2021 | 73.18 | 73.31 | 72.12 | 72.73 | 3,332,417 | -0.46(-0.63%) |
Apr 16, 2021 | 72.06 | 73.42 | 71.89 | 73.19 | 1,723,304 | +1.55(+2.16%) |
Apr 15, 2021 | 71.94 | 71.94 | 71.32 | 71.64 | 1,395,497 | +0.33(+0.46%) |
Apr 14, 2021 | 71.48 | 71.98 | 71.24 | 71.31 | 1,308,523 | -0.20(-0.29%) |
Apr 13, 2021 | 72.13 | 72.13 | 70.75 | 71.52 | 1,025,367 | -0.53(-0.73%) |
Apr 12, 2021 | 71.79 | 72.12 | 71.42 | 72.04 | 1,609,304 | +0.18(+0.24%) |
Apr 09, 2021 | 70.11 | 71.88 | 70.11 | 71.87 | 1,954,815 | +1.63(+2.32%) |
Apr 08, 2021 | 70.64 | 70.64 | 69.71 | 70.24 | 2,066,289 | +0.04(+0.06%) |
Apr 07, 2021 | 71.14 | 71.19 | 70.06 | 70.20 | 1,213,594 | -0.96(-1.36%) |
Apr 06, 2021 | 70.65 | 71.41 | 70.51 | 71.17 | 1,334,418 | +0.61(+0.87%) |
Apr 05, 2021 | 70.56 | 70.62 | 69.82 | 70.55 | 1,385,336 | +0.79(+1.13%) |