Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 78.35 | 78.39 | 77.49 | 77.77 | 1,350,331 | -0.68(-0.87%) |
Jun 29, 2021 | 78.63 | 78.94 | 78.29 | 78.45 | 1,062,421 | -0.45(-0.57%) |
Jun 28, 2021 | 77.95 | 79.00 | 77.70 | 78.90 | 804,154 | +0.90(+1.15%) |
Jun 25, 2021 | 77.90 | 78.04 | 77.24 | 78.00 | 659,594 | +0.10(+0.13%) |
Jun 24, 2021 | 77.90 | 78.29 | 77.80 | 77.90 | 740,437 | +0.05(+0.06%) |
Jun 23, 2021 | 78.00 | 78.08 | 77.25 | 77.85 | 783,462 | -0.15(-0.19%) |
Jun 22, 2021 | 76.41 | 78.20 | 76.40 | 78.00 | 1,651,582 | +1.61(+2.11%) |
Jun 21, 2021 | 77.75 | 77.99 | 76.33 | 76.39 | 5,023,059 | +1.74(+2.33%) |
Jun 18, 2021 | 74.20 | 74.94 | 73.82 | 74.65 | 311,088 | +0.22(+0.30%) |
Jun 17, 2021 | 74.00 | 74.56 | 74.00 | 74.43 | 331,135 | +0.17(+0.23%) |
Jun 16, 2021 | 74.11 | 74.73 | 73.86 | 74.26 | 288,230 | +0.15(+0.20%) |
Jun 15, 2021 | 74.01 | 74.52 | 74.00 | 74.11 | 285,712 | +0.05(+0.07%) |
Jun 14, 2021 | 74.20 | 74.22 | 73.80 | 74.06 | 105,139 | +0.00(+0.00%) |
Jun 11, 2021 | 73.62 | 74.08 | 73.55 | 74.06 | 208,556 | -0.11(-0.15%) |
Jun 10, 2021 | 73.06 | 74.24 | 73.06 | 74.17 | 140,332 | +0.90(+1.23%) |
Jun 09, 2021 | 73.39 | 73.91 | 72.99 | 73.27 | 301,621 | +0.09(+0.12%) |
Jun 08, 2021 | 72.87 | 73.61 | 72.75 | 73.18 | 183,729 | +0.23(+0.32%) |
Jun 07, 2021 | 73.60 | 73.60 | 72.41 | 72.95 | 211,776 | -0.57(-0.78%) |
Jun 04, 2021 | 73.25 | 73.90 | 73.24 | 73.52 | 146,347 | +0.11(+0.15%) |
Jun 03, 2021 | 72.81 | 73.76 | 72.54 | 73.41 | 299,484 | +0.34(+0.47%) |
Jun 02, 2021 | 72.93 | 73.15 | 72.21 | 73.07 | 175,258 | +0.27(+0.37%) |
Jun 01, 2021 | 71.91 | 73.27 | 71.75 | 72.80 | 427,190 | +1.12(+1.56%) |
May 28, 2021 | 71.65 | 72.14 | 71.58 | 71.68 | 208,918 | +0.14(+0.20%) |
May 27, 2021 | 72.38 | 72.69 | 71.54 | 71.54 | 572,321 | -0.36(-0.50%) |
May 26, 2021 | 73.12 | 73.12 | 71.80 | 71.90 | 274,430 | -0.59(-0.81%) |
May 25, 2021 | 72.02 | 73.43 | 71.75 | 72.49 | 438,929 | +0.39(+0.54%) |
May 24, 2021 | 72.18 | 72.35 | 71.76 | 72.10 | 444,505 | -0.23(-0.32%) |
May 21, 2021 | 71.99 | 72.58 | 71.50 | 72.33 | 511,258 | +0.11(+0.15%) |
May 20, 2021 | 71.70 | 72.72 | 71.64 | 72.22 | 747,943 | +0.54(+0.75%) |
May 19, 2021 | 71.51 | 71.99 | 71.17 | 71.68 | 394,677 | +0.08(+0.11%) |
May 18, 2021 | 71.55 | 71.84 | 71.04 | 71.60 | 423,382 | +0.00(+0.00%) |
May 17, 2021 | 71.69 | 71.90 | 71.48 | 71.60 | 415,291 | -0.29(-0.40%) |
May 14, 2021 | 71.86 | 72.31 | 71.32 | 71.89 | 362,573 | +0.38(+0.53%) |
May 13, 2021 | 71.94 | 71.95 | 71.02 | 71.51 | 402,422 | -0.05(-0.08%) |
May 12, 2021 | 71.50 | 71.98 | 71.22 | 71.56 | 456,048 | -0.22(-0.30%) |
May 11, 2021 | 71.09 | 71.98 | 70.65 | 71.78 | 347,256 | -0.01(-0.01%) |
May 10, 2021 | 70.60 | 71.96 | 70.60 | 71.79 | 558,129 | +1.29(+1.83%) |
May 07, 2021 | 70.50 | 71.43 | 70.37 | 70.50 | 316,948 | +0.00(+0.00%) |
May 06, 2021 | 71.26 | 72.32 | 70.28 | 70.50 | 315,210 | -0.40(-0.56%) |
May 05, 2021 | 69.00 | 71.00 | 69.00 | 70.90 | 712,060 | +2.71(+3.97%) |
May 04, 2021 | 69.75 | 70.35 | 66.42 | 68.19 | 1,329,045 | +6.86(+11.19%) |
May 03, 2021 | 61.32 | 62.65 | 61.12 | 61.33 | 68,761 | -0.22(-0.36%) |
Apr 30, 2021 | 61.58 | 61.64 | 60.88 | 61.55 | 75,100 | -0.54(-0.87%) |
Apr 29, 2021 | 62.36 | 62.44 | 60.78 | 62.09 | 154,445 | -0.22(-0.35%) |
Apr 28, 2021 | 63.00 | 63.47 | 62.15 | 62.31 | 150,199 | -0.39(-0.62%) |
Apr 27, 2021 | 62.79 | 63.12 | 62.54 | 62.70 | 92,926 | -0.04(-0.06%) |
Apr 26, 2021 | 62.35 | 63.31 | 62.35 | 62.74 | 83,598 | +0.18(+0.29%) |
Apr 23, 2021 | 62.76 | 63.63 | 62.32 | 62.56 | 37,200 | +0.19(+0.30%) |
Apr 22, 2021 | 62.32 | 63.19 | 62.13 | 62.37 | 181,335 | +0.21(+0.34%) |
Apr 21, 2021 | 62.93 | 63.75 | 62.12 | 62.16 | 105,129 | -0.69(-1.10%) |
Apr 20, 2021 | 62.34 | 63.95 | 62.09 | 62.85 | 275,736 | +0.67(+1.08%) |
Apr 19, 2021 | 62.88 | 63.62 | 61.90 | 62.18 | 111,004 | -0.80(-1.27%) |
Apr 16, 2021 | 63.18 | 63.21 | 62.38 | 62.98 | 216,800 | -0.11(-0.17%) |
Apr 15, 2021 | 62.67 | 63.16 | 62.52 | 63.09 | 137,869 | +0.84(+1.35%) |
Apr 14, 2021 | 63.10 | 63.40 | 62.00 | 62.25 | 155,569 | -0.89(-1.41%) |
Apr 13, 2021 | 63.20 | 64.58 | 62.64 | 63.14 | 157,529 | -0.05(-0.08%) |
Apr 12, 2021 | 62.97 | 63.53 | 62.71 | 63.19 | 100,749 | +0.08(+0.13%) |
Apr 09, 2021 | 64.60 | 65.00 | 62.49 | 63.11 | 109,300 | -1.88(-2.89%) |
Apr 08, 2021 | 64.68 | 65.21 | 64.12 | 64.99 | 112,625 | +0.47(+0.73%) |
Apr 07, 2021 | 63.61 | 64.61 | 63.51 | 64.52 | 169,551 | +0.52(+0.81%) |
Apr 06, 2021 | 64.02 | 64.54 | 63.71 | 64.00 | 346,434 | -0.24(-0.37%) |
Apr 05, 2021 | 63.16 | 64.39 | 62.54 | 64.24 | 193,980 | +1.39(+2.21%) |