Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.30 | 77.92 | 76.82 | 76.93 | 57,026 | -0.49(-0.63%) |
Jun 29, 2021 | 77.80 | 77.99 | 77.35 | 77.42 | 52,916 | -0.29(-0.37%) |
Jun 28, 2021 | 78.21 | 78.24 | 77.10 | 77.71 | 107,256 | -0.49(-0.63%) |
Jun 25, 2021 | 77.70 | 78.20 | 77.55 | 78.20 | 56,529 | +0.59(+0.76%) |
Jun 24, 2021 | 77.97 | 77.97 | 77.19 | 77.61 | 56,015 | -0.23(-0.30%) |
Jun 23, 2021 | 77.57 | 78.02 | 77.23 | 77.84 | 25,124 | +0.25(+0.32%) |
Jun 22, 2021 | 77.78 | 77.91 | 77.43 | 77.59 | 51,253 | -0.05(-0.06%) |
Jun 21, 2021 | 76.29 | 77.83 | 76.06 | 77.63 | 44,736 | +1.75(+2.31%) |
Jun 18, 2021 | 76.79 | 77.27 | 75.88 | 75.88 | 48,662 | -1.35(-1.75%) |
Jun 17, 2021 | 76.98 | 77.27 | 76.59 | 77.23 | 73,341 | +0.10(+0.13%) |
Jun 16, 2021 | 77.91 | 78.11 | 77.06 | 77.13 | 76,056 | -0.46(-0.59%) |
Jun 15, 2021 | 78.54 | 78.54 | 77.56 | 77.59 | 86,255 | -0.75(-0.95%) |
Jun 14, 2021 | 78.13 | 78.38 | 77.73 | 78.34 | 48,578 | +0.39(+0.50%) |
Jun 11, 2021 | 78.25 | 78.25 | 77.48 | 77.95 | 58,277 | -0.04(-0.05%) |
Jun 10, 2021 | 77.55 | 78.28 | 77.18 | 77.99 | 48,255 | +0.73(+0.94%) |
Jun 09, 2021 | 77.23 | 77.54 | 76.99 | 77.26 | 40,205 | +0.36(+0.47%) |
Jun 08, 2021 | 76.61 | 77.03 | 76.59 | 76.90 | 41,277 | +0.49(+0.64%) |
Jun 07, 2021 | 75.98 | 76.73 | 75.80 | 76.41 | 47,146 | +0.76(+1.01%) |
Jun 04, 2021 | 75.88 | 75.88 | 75.32 | 75.65 | 27,647 | -0.11(-0.15%) |
Jun 03, 2021 | 76.26 | 76.26 | 75.58 | 75.76 | 39,903 | -0.48(-0.63%) |
Jun 02, 2021 | 75.78 | 76.31 | 75.31 | 76.24 | 71,139 | +0.95(+1.27%) |
Jun 01, 2021 | 74.24 | 75.33 | 73.99 | 75.28 | 119,520 | +1.28(+1.73%) |
May 28, 2021 | 73.61 | 74.24 | 73.51 | 74.00 | 21,160 | +0.67(+0.92%) |
May 27, 2021 | 74.03 | 74.05 | 73.23 | 73.33 | 34,056 | -0.42(-0.57%) |
May 26, 2021 | 73.97 | 74.21 | 73.59 | 73.75 | 170,795 | +0.11(+0.15%) |
May 25, 2021 | 73.92 | 73.92 | 73.17 | 73.64 | 57,718 | +0.17(+0.24%) |
May 24, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 67,705 | +0.92(+1.27%) |
May 21, 2021 | 72.94 | 73.15 | 72.29 | 72.55 | 44,961 | -0.22(-0.30%) |
May 20, 2021 | 72.00 | 72.87 | 72.00 | 72.77 | 41,974 | +0.85(+1.19%) |
May 19, 2021 | 71.69 | 71.94 | 70.93 | 71.91 | 121,451 | -0.40(-0.56%) |
May 18, 2021 | 72.33 | 72.65 | 72.10 | 72.32 | 25,205 | +0.00(+0.00%) |
May 17, 2021 | 72.11 | 72.52 | 72.04 | 72.32 | 48,328 | +0.18(+0.25%) |
May 14, 2021 | 71.81 | 72.26 | 71.78 | 72.13 | 43,675 | +0.52(+0.73%) |
May 13, 2021 | 70.42 | 72.06 | 70.42 | 71.61 | 43,178 | +1.28(+1.81%) |
May 12, 2021 | 72.18 | 72.21 | 70.28 | 70.33 | 46,601 | -1.78(-2.47%) |
May 11, 2021 | 72.61 | 72.61 | 71.64 | 72.11 | 80,242 | -0.83(-1.13%) |
May 10, 2021 | 73.03 | 73.88 | 72.94 | 72.94 | 54,683 | +0.26(+0.35%) |
May 07, 2021 | 71.87 | 72.71 | 71.87 | 72.68 | 66,469 | +0.74(+1.03%) |
May 06, 2021 | 70.82 | 71.99 | 70.82 | 71.94 | 64,391 | +0.90(+1.26%) |
May 05, 2021 | 71.25 | 72.28 | 70.76 | 71.04 | 92,195 | -1.24(-1.72%) |
May 04, 2021 | 72.74 | 73.04 | 72.03 | 72.29 | 44,967 | -0.54(-0.74%) |
May 03, 2021 | 73.45 | 73.45 | 72.76 | 72.83 | 39,828 | -0.29(-0.40%) |
Apr 30, 2021 | 72.40 | 73.32 | 72.33 | 73.12 | 38,880 | +0.33(+0.45%) |
Apr 29, 2021 | 72.37 | 73.36 | 72.37 | 72.79 | 37,372 | +0.41(+0.57%) |
Apr 28, 2021 | 73.13 | 73.13 | 72.33 | 72.38 | 43,556 | -0.48(-0.66%) |
Apr 27, 2021 | 72.92 | 73.01 | 72.62 | 72.86 | 27,102 | +0.02(+0.03%) |
Apr 26, 2021 | 72.90 | 73.42 | 72.70 | 72.84 | 39,507 | +0.14(+0.19%) |
Apr 23, 2021 | 72.71 | 72.88 | 72.46 | 72.70 | 36,049 | +0.03(+0.04%) |
Apr 22, 2021 | 73.13 | 73.28 | 72.62 | 72.67 | 48,025 | -0.26(-0.35%) |
Apr 21, 2021 | 72.44 | 73.12 | 72.26 | 72.93 | 93,465 | +0.50(+0.68%) |
Apr 20, 2021 | 71.58 | 72.62 | 71.52 | 72.44 | 54,762 | +0.97(+1.36%) |
Apr 19, 2021 | 71.28 | 71.46 | 70.93 | 71.46 | 65,704 | +0.31(+0.44%) |
Apr 16, 2021 | 71.16 | 71.49 | 70.98 | 71.15 | 50,316 | +0.17(+0.23%) |
Apr 15, 2021 | 70.20 | 71.00 | 69.89 | 70.98 | 29,963 | +1.07(+1.52%) |
Apr 14, 2021 | 70.78 | 70.78 | 69.89 | 69.92 | 40,932 | -0.63(-0.90%) |
Apr 13, 2021 | 69.98 | 70.55 | 69.82 | 70.55 | 60,846 | +0.63(+0.90%) |
Apr 12, 2021 | 69.53 | 69.97 | 69.19 | 69.92 | 35,566 | +0.29(+0.41%) |
Apr 09, 2021 | 69.69 | 69.95 | 69.47 | 69.64 | 23,197 | -0.15(-0.21%) |
Apr 08, 2021 | 70.05 | 70.20 | 69.72 | 69.78 | 54,341 | -0.16(-0.24%) |
Apr 07, 2021 | 69.56 | 70.04 | 69.38 | 69.95 | 59,007 | +0.39(+0.55%) |
Apr 06, 2021 | 69.20 | 69.57 | 68.99 | 69.56 | 52,848 | +0.40(+0.58%) |
Apr 05, 2021 | 69.78 | 69.78 | 68.41 | 69.16 | 39,525 | -0.14(-0.20%) |