Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.56 | 73.66 | 73.52 | 73.66 | 2,639 | +0.15(+0.20%) |
Jun 29, 2021 | 73.92 | 73.92 | 73.44 | 73.51 | 6,016 | -0.03(-0.04%) |
Jun 28, 2021 | 74.59 | 74.77 | 73.33 | 73.54 | 6,759 | -1.06(-1.42%) |
Jun 25, 2021 | 73.81 | 74.65 | 73.81 | 74.60 | 5,291 | +1.07(+1.46%) |
Jun 24, 2021 | 73.01 | 73.64 | 73.01 | 73.53 | 3,094 | +0.75(+1.03%) |
Jun 23, 2021 | 72.76 | 73.16 | 72.73 | 72.78 | 15,055 | -0.08(-0.10%) |
Jun 22, 2021 | 72.93 | 73.07 | 72.46 | 72.85 | 113,052 | +0.04(+0.06%) |
Jun 21, 2021 | 71.49 | 72.81 | 71.49 | 72.81 | 5,653 | +1.62(+2.27%) |
Jun 18, 2021 | 72.18 | 72.18 | 71.16 | 71.19 | 4,991 | -1.75(-2.40%) |
Jun 17, 2021 | 75.44 | 75.44 | 72.85 | 72.95 | 7,382 | -2.39(-3.17%) |
Jun 16, 2021 | 75.32 | 75.52 | 75.05 | 75.34 | 6,030 | -0.40(-0.53%) |
Jun 15, 2021 | 75.09 | 76.05 | 74.99 | 75.74 | 12,606 | +0.66(+0.88%) |
Jun 14, 2021 | 75.53 | 75.53 | 74.94 | 75.08 | 6,482 | -0.55(-0.73%) |
Jun 11, 2021 | 75.40 | 75.71 | 75.40 | 75.64 | 4,237 | +0.31(+0.41%) |
Jun 10, 2021 | 76.20 | 76.20 | 75.32 | 75.32 | 6,175 | -0.62(-0.82%) |
Jun 09, 2021 | 76.23 | 76.31 | 75.95 | 75.95 | 6,239 | -0.95(-1.24%) |
Jun 08, 2021 | 76.36 | 76.90 | 76.23 | 76.90 | 1,701 | +0.19(+0.25%) |
Jun 07, 2021 | 77.65 | 77.65 | 76.70 | 76.71 | 3,500 | -0.86(-1.11%) |
Jun 04, 2021 | 77.61 | 77.61 | 76.97 | 77.57 | 6,698 | +0.09(+0.11%) |
Jun 03, 2021 | 77.06 | 77.75 | 77.06 | 77.49 | 6,525 | +0.11(+0.15%) |
Jun 02, 2021 | 77.46 | 77.50 | 77.30 | 77.37 | 6,680 | -0.09(-0.12%) |
Jun 01, 2021 | 77.72 | 77.91 | 77.24 | 77.47 | 24,628 | +0.40(+0.52%) |
May 28, 2021 | 76.82 | 77.07 | 76.76 | 77.07 | 1,350 | +0.19(+0.25%) |
May 27, 2021 | 76.24 | 76.87 | 76.12 | 76.87 | 4,785 | +1.03(+1.35%) |
May 26, 2021 | 75.38 | 75.96 | 75.33 | 75.85 | 132,707 | +0.45(+0.60%) |
May 25, 2021 | 76.10 | 76.18 | 75.39 | 75.39 | 4,011 | -1.11(-1.45%) |
May 24, 2021 | 76.47 | 76.58 | 76.29 | 76.50 | 11,361 | +0.06(+0.08%) |
May 21, 2021 | 76.68 | 77.14 | 76.44 | 76.44 | 5,470 | +0.09(+0.12%) |
May 20, 2021 | 75.99 | 76.45 | 75.93 | 76.35 | 11,546 | +0.17(+0.22%) |
May 19, 2021 | 75.64 | 76.18 | 74.95 | 76.18 | 10,723 | -0.64(-0.83%) |
May 18, 2021 | 77.11 | 77.25 | 76.82 | 76.82 | 3,760 | -0.69(-0.90%) |
May 17, 2021 | 77.84 | 77.84 | 77.05 | 77.51 | 12,215 | -0.27(-0.34%) |
May 14, 2021 | 77.12 | 77.78 | 77.06 | 77.78 | 11,634 | +1.04(+1.36%) |
May 13, 2021 | 74.66 | 76.89 | 74.50 | 76.73 | 9,117 | +1.72(+2.30%) |
May 12, 2021 | 76.19 | 76.19 | 74.96 | 75.01 | 8,748 | -1.03(-1.36%) |
May 11, 2021 | 77.36 | 77.36 | 76.01 | 76.05 | 7,602 | -1.70(-2.18%) |
May 10, 2021 | 78.31 | 78.73 | 77.74 | 77.74 | 11,877 | -0.19(-0.24%) |
May 07, 2021 | 77.46 | 77.94 | 77.46 | 77.93 | 5,682 | +0.67(+0.87%) |
May 06, 2021 | 76.71 | 77.26 | 76.60 | 77.26 | 4,481 | +0.91(+1.20%) |
May 05, 2021 | 75.88 | 76.47 | 75.41 | 76.34 | 11,495 | +0.40(+0.53%) |
May 04, 2021 | 75.58 | 75.94 | 75.58 | 75.94 | 1,768 | +0.22(+0.29%) |
May 03, 2021 | 75.85 | 76.29 | 75.72 | 75.72 | 10,166 | +0.71(+0.95%) |
Apr 30, 2021 | 75.23 | 75.28 | 74.90 | 75.01 | 7,910 | -0.27(-0.36%) |
Apr 29, 2021 | 74.98 | 75.56 | 74.95 | 75.27 | 2,793 | +0.94(+1.27%) |
Apr 28, 2021 | 74.84 | 74.89 | 74.22 | 74.33 | 4,922 | -0.31(-0.41%) |
Apr 27, 2021 | 74.41 | 74.64 | 74.35 | 74.64 | 3,785 | +0.45(+0.61%) |
Apr 26, 2021 | 74.92 | 75.18 | 74.19 | 74.19 | 7,413 | -0.27(-0.37%) |
Apr 23, 2021 | 73.71 | 74.52 | 73.71 | 74.46 | 10,020 | +0.85(+1.15%) |
Apr 22, 2021 | 73.85 | 73.90 | 73.34 | 73.61 | 11,283 | -0.43(-0.58%) |
Apr 21, 2021 | 72.35 | 74.06 | 72.35 | 74.04 | 1,384 | +1.14(+1.56%) |
Apr 20, 2021 | 73.50 | 73.50 | 72.52 | 72.91 | 2,373 | -0.66(-0.90%) |
Apr 19, 2021 | 73.63 | 73.63 | 73.35 | 73.57 | 2,501 | -0.19(-0.25%) |
Apr 16, 2021 | 73.54 | 73.95 | 73.54 | 73.76 | 24,365 | +0.51(+0.69%) |
Apr 15, 2021 | 73.29 | 73.44 | 73.13 | 73.25 | 4,512 | +0.18(+0.25%) |
Apr 14, 2021 | 72.44 | 73.32 | 72.44 | 73.07 | 13,245 | +0.71(+0.97%) |
Apr 13, 2021 | 72.39 | 72.46 | 72.23 | 72.36 | 1,545 | -0.10(-0.14%) |
Apr 12, 2021 | 71.94 | 72.48 | 71.94 | 72.47 | 14,104 | +0.51(+0.71%) |
Apr 09, 2021 | 71.80 | 71.96 | 71.72 | 71.96 | 1,371 | +0.44(+0.62%) |
Apr 08, 2021 | 71.86 | 71.86 | 71.22 | 71.52 | 3,275 | -0.34(-0.48%) |
Apr 07, 2021 | 71.93 | 71.93 | 71.49 | 71.86 | 2,732 | +0.18(+0.25%) |
Apr 06, 2021 | 71.65 | 71.92 | 71.49 | 71.68 | 6,648 | +0.10(+0.13%) |
Apr 05, 2021 | 71.52 | 71.69 | 71.39 | 71.59 | 6,551 | +0.53(+0.75%) |