Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.55 | 75.47 | 74.53 | 75.10 | 283,131 | +0.29(+0.38%) |
Jun 29, 2021 | 76.03 | 76.46 | 74.50 | 74.81 | 182,896 | -0.47(-0.63%) |
Jun 28, 2021 | 77.43 | 77.58 | 74.93 | 75.28 | 206,481 | -2.68(-3.43%) |
Jun 25, 2021 | 76.90 | 78.41 | 76.67 | 77.96 | 470,276 | +1.34(+1.75%) |
Jun 24, 2021 | 75.52 | 76.72 | 74.90 | 76.62 | 276,831 | +1.41(+1.87%) |
Jun 23, 2021 | 75.45 | 75.78 | 75.13 | 75.21 | 149,617 | +0.08(+0.11%) |
Jun 22, 2021 | 75.44 | 75.48 | 73.96 | 75.13 | 224,824 | -0.54(-0.71%) |
Jun 21, 2021 | 73.20 | 75.79 | 73.20 | 75.67 | 279,378 | +3.16(+4.35%) |
Jun 18, 2021 | 74.45 | 74.67 | 72.43 | 72.51 | 594,085 | -2.74(-3.64%) |
Jun 17, 2021 | 79.71 | 79.71 | 75.14 | 75.25 | 299,214 | -3.96(-5.00%) |
Jun 16, 2021 | 78.11 | 79.65 | 77.36 | 79.21 | 216,831 | +0.67(+0.85%) |
Jun 15, 2021 | 77.42 | 79.35 | 77.35 | 78.54 | 201,815 | +1.23(+1.59%) |
Jun 14, 2021 | 79.58 | 79.83 | 77.05 | 77.31 | 381,089 | -1.96(-2.47%) |
Jun 11, 2021 | 78.92 | 79.76 | 78.40 | 79.27 | 218,235 | +0.61(+0.77%) |
Jun 10, 2021 | 80.25 | 80.25 | 78.62 | 78.66 | 245,526 | -0.56(-0.71%) |
Jun 09, 2021 | 78.91 | 79.66 | 78.39 | 79.23 | 322,700 | -0.41(-0.52%) |
Jun 08, 2021 | 78.55 | 79.87 | 77.94 | 79.64 | 256,933 | +0.45(+0.57%) |
Jun 07, 2021 | 79.10 | 79.34 | 78.61 | 79.18 | 228,611 | +0.24(+0.30%) |
Jun 04, 2021 | 78.73 | 79.20 | 78.07 | 78.94 | 165,449 | -0.25(-0.32%) |
Jun 03, 2021 | 78.84 | 79.61 | 78.46 | 79.19 | 226,397 | +0.31(+0.40%) |
Jun 02, 2021 | 80.37 | 80.37 | 78.77 | 78.88 | 192,380 | -1.15(-1.44%) |
Jun 01, 2021 | 80.42 | 81.00 | 79.82 | 80.03 | 206,508 | +0.01(+0.01%) |
May 28, 2021 | 79.16 | 80.13 | 78.33 | 80.02 | 246,506 | +0.66(+0.83%) |
May 27, 2021 | 80.05 | 80.27 | 79.22 | 79.36 | 220,104 | +0.34(+0.43%) |
May 26, 2021 | 78.49 | 79.38 | 78.17 | 79.02 | 1,207,356 | +0.54(+0.69%) |
May 25, 2021 | 79.83 | 80.02 | 78.30 | 78.48 | 448,604 | -1.36(-1.71%) |
May 24, 2021 | 81.98 | 81.98 | 79.60 | 79.84 | 356,035 | -1.50(-1.85%) |
May 21, 2021 | 81.06 | 81.79 | 80.72 | 81.35 | 135,747 | +0.95(+1.18%) |
May 20, 2021 | 80.73 | 80.75 | 79.65 | 80.40 | 130,169 | -0.41(-0.50%) |
May 19, 2021 | 79.78 | 80.86 | 78.84 | 80.81 | 203,695 | -0.18(-0.22%) |
May 18, 2021 | 81.83 | 82.34 | 80.86 | 80.98 | 260,213 | -1.33(-1.61%) |
May 17, 2021 | 82.14 | 82.83 | 81.52 | 82.31 | 164,070 | -0.41(-0.49%) |
May 14, 2021 | 82.74 | 82.95 | 81.90 | 82.72 | 133,219 | +0.25(+0.30%) |
May 13, 2021 | 78.81 | 82.85 | 78.81 | 82.47 | 262,013 | +3.55(+4.50%) |
May 12, 2021 | 82.04 | 82.54 | 78.62 | 78.92 | 184,064 | -2.42(-2.98%) |
May 11, 2021 | 81.75 | 82.96 | 81.30 | 81.35 | 204,603 | -1.12(-1.36%) |
May 10, 2021 | 84.07 | 84.91 | 82.41 | 82.47 | 146,374 | -1.06(-1.27%) |
May 07, 2021 | 81.86 | 83.86 | 81.76 | 83.53 | 217,038 | -0.44(-0.53%) |
May 06, 2021 | 83.22 | 84.07 | 82.49 | 83.98 | 173,159 | +1.36(+1.65%) |
May 05, 2021 | 82.60 | 83.21 | 81.99 | 82.61 | 203,761 | -0.01(-0.01%) |
May 04, 2021 | 81.09 | 82.62 | 80.47 | 82.62 | 326,378 | +1.19(+1.46%) |
May 03, 2021 | 81.49 | 81.72 | 80.38 | 81.44 | 291,189 | +1.00(+1.24%) |
Apr 30, 2021 | 81.22 | 82.11 | 80.22 | 80.44 | 379,441 | -1.74(-2.12%) |
Apr 29, 2021 | 80.85 | 82.28 | 80.45 | 82.18 | 344,612 | +1.73(+2.16%) |
Apr 28, 2021 | 81.46 | 81.48 | 80.26 | 80.45 | 285,423 | -0.81(-1.00%) |
Apr 27, 2021 | 80.15 | 81.37 | 79.85 | 81.26 | 181,229 | +1.76(+2.22%) |
Apr 26, 2021 | 81.76 | 82.13 | 79.05 | 79.50 | 300,551 | -0.97(-1.21%) |
Apr 23, 2021 | 78.36 | 81.30 | 78.36 | 80.47 | 235,032 | +2.26(+2.89%) |
Apr 22, 2021 | 79.34 | 80.04 | 78.17 | 78.21 | 190,215 | -1.21(-1.53%) |
Apr 21, 2021 | 77.61 | 79.92 | 77.45 | 79.43 | 266,068 | +1.14(+1.46%) |
Apr 20, 2021 | 80.65 | 80.65 | 78.27 | 78.29 | 186,751 | -2.39(-2.96%) |
Apr 19, 2021 | 81.35 | 81.70 | 80.08 | 80.68 | 185,279 | -0.50(-0.61%) |
Apr 16, 2021 | 80.91 | 81.52 | 80.22 | 81.17 | 170,624 | +1.04(+1.29%) |
Apr 15, 2021 | 80.54 | 80.54 | 78.59 | 80.14 | 163,017 | -0.16(-0.20%) |
Apr 14, 2021 | 79.21 | 80.87 | 79.21 | 80.29 | 154,580 | +1.06(+1.34%) |
Apr 13, 2021 | 80.49 | 80.49 | 78.90 | 79.23 | 170,742 | -1.88(-2.31%) |
Apr 12, 2021 | 80.72 | 81.33 | 80.17 | 81.11 | 136,275 | +0.80(+0.99%) |
Apr 09, 2021 | 80.06 | 80.67 | 79.41 | 80.31 | 199,099 | +0.85(+1.07%) |
Apr 08, 2021 | 79.30 | 79.62 | 78.01 | 79.46 | 154,760 | -0.13(-0.17%) |
Apr 07, 2021 | 80.61 | 80.85 | 79.22 | 79.60 | 154,247 | -0.55(-0.68%) |
Apr 06, 2021 | 79.79 | 80.78 | 79.42 | 80.14 | 175,138 | -0.08(-0.10%) |
Apr 05, 2021 | 81.60 | 81.91 | 79.65 | 80.22 | 165,686 | -0.32(-0.40%) |