Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.48 | 73.04 | 72.31 | 72.53 | 203,341 | -0.57(-0.78%) |
Jun 29, 2021 | 72.58 | 73.37 | 72.49 | 73.10 | 410,198 | -0.48(-0.65%) |
Jun 28, 2021 | 72.78 | 73.90 | 72.71 | 73.58 | 359,173 | +1.20(+1.66%) |
Jun 25, 2021 | 72.26 | 72.77 | 72.01 | 72.38 | 255,596 | -0.42(-0.58%) |
Jun 24, 2021 | 72.06 | 73.34 | 72.06 | 72.80 | 210,473 | +0.79(+1.10%) |
Jun 23, 2021 | 72.00 | 72.70 | 72.00 | 72.01 | 202,486 | -1.69(-2.29%) |
Jun 22, 2021 | 73.01 | 73.87 | 73.00 | 73.70 | 211,870 | -0.55(-0.74%) |
Jun 21, 2021 | 73.40 | 74.25 | 73.30 | 74.25 | 255,265 | +0.66(+0.90%) |
Jun 18, 2021 | 74.18 | 74.18 | 73.44 | 73.59 | 279,611 | +0.04(+0.05%) |
Jun 17, 2021 | 72.79 | 74.21 | 72.79 | 73.55 | 480,149 | +2.14(+3.00%) |
Jun 16, 2021 | 72.25 | 72.25 | 70.61 | 71.41 | 319,423 | -1.82(-2.49%) |
Jun 15, 2021 | 73.78 | 74.00 | 73.15 | 73.23 | 327,899 | -1.05(-1.41%) |
Jun 14, 2021 | 74.71 | 74.71 | 74.00 | 74.28 | 289,633 | -2.77(-3.60%) |
Jun 11, 2021 | 76.75 | 77.07 | 76.52 | 77.05 | 215,471 | +0.01(+0.01%) |
Jun 10, 2021 | 76.25 | 77.14 | 76.25 | 77.04 | 203,146 | +0.34(+0.44%) |
Jun 09, 2021 | 76.46 | 77.75 | 76.46 | 76.70 | 182,400 | -1.30(-1.67%) |
Jun 08, 2021 | 78.89 | 78.89 | 77.67 | 78.00 | 309,434 | -0.63(-0.80%) |
Jun 07, 2021 | 78.00 | 78.86 | 78.00 | 78.63 | 172,578 | +0.84(+1.08%) |
Jun 04, 2021 | 77.32 | 78.05 | 76.49 | 77.79 | 156,846 | +1.49(+1.95%) |
Jun 03, 2021 | 76.28 | 76.28 | 76.06 | 76.30 | 311,436 | +0.05(+0.07%) |
Jun 02, 2021 | 76.51 | 76.92 | 76.02 | 76.25 | 234,171 | +0.24(+0.32%) |
Jun 01, 2021 | 75.90 | 76.99 | 75.18 | 76.01 | 298,351 | -1.31(-1.69%) |
May 28, 2021 | 76.92 | 77.64 | 76.92 | 77.32 | 231,190 | +0.69(+0.90%) |
May 27, 2021 | 76.45 | 76.75 | 76.30 | 76.63 | 265,699 | -0.74(-0.96%) |
May 26, 2021 | 77.95 | 77.95 | 77.02 | 77.37 | 217,513 | +0.92(+1.20%) |
May 25, 2021 | 76.50 | 76.71 | 76.04 | 76.45 | 314,068 | +1.35(+1.80%) |
May 24, 2021 | 74.59 | 75.20 | 74.41 | 75.10 | 531,512 | +1.73(+2.36%) |
May 21, 2021 | 73.85 | 74.05 | 72.90 | 73.37 | 505,613 | +1.44(+2.00%) |
May 20, 2021 | 71.28 | 72.45 | 71.28 | 71.93 | 1,071,630 | +0.13(+0.18%) |
May 19, 2021 | 70.76 | 71.80 | 70.68 | 71.80 | 392,906 | +1.40(+1.99%) |
May 18, 2021 | 70.88 | 71.33 | 70.30 | 70.40 | 648,475 | -0.92(-1.29%) |
May 17, 2021 | 71.02 | 71.91 | 70.87 | 71.32 | 348,116 | +0.79(+1.12%) |
May 14, 2021 | 70.00 | 71.25 | 70.00 | 70.53 | 383,664 | +1.93(+2.81%) |
May 13, 2021 | 69.30 | 69.39 | 67.86 | 68.60 | 1,598,950 | -0.92(-1.32%) |
May 12, 2021 | 70.54 | 70.60 | 69.41 | 69.52 | 336,564 | -2.03(-2.84%) |
May 11, 2021 | 71.20 | 71.76 | 70.66 | 71.55 | 1,170,882 | +0.90(+1.27%) |
May 10, 2021 | 71.01 | 71.76 | 70.45 | 70.65 | 1,122,495 | +1.66(+2.41%) |
May 07, 2021 | 69.38 | 70.50 | 68.75 | 68.99 | 1,236,231 | -1.02(-1.46%) |
May 06, 2021 | 68.08 | 70.26 | 68.08 | 70.01 | 760,008 | -2.29(-3.17%) |
May 05, 2021 | 71.50 | 72.35 | 71.50 | 72.30 | 436,348 | +1.25(+1.76%) |
May 04, 2021 | 72.00 | 72.43 | 70.71 | 71.05 | 414,532 | -1.43(-1.97%) |
May 03, 2021 | 72.32 | 72.95 | 72.00 | 72.48 | 429,230 | +0.59(+0.82%) |
Apr 30, 2021 | 70.75 | 71.95 | 70.75 | 71.89 | 303,000 | +0.78(+1.10%) |
Apr 29, 2021 | 73.16 | 73.16 | 70.18 | 71.11 | 195,065 | -0.28(-0.39%) |
Apr 28, 2021 | 70.88 | 72.09 | 70.88 | 71.39 | 188,444 | +1.25(+1.78%) |
Apr 27, 2021 | 70.01 | 71.04 | 70.01 | 70.14 | 294,092 | -0.97(-1.36%) |
Apr 26, 2021 | 70.62 | 71.45 | 70.60 | 71.11 | 1,222,309 | -1.34(-1.85%) |
Apr 23, 2021 | 73.40 | 73.40 | 72.21 | 72.45 | 599,800 | +0.26(+0.36%) |
Apr 22, 2021 | 72.30 | 72.74 | 71.55 | 72.19 | 272,399 | -0.87(-1.19%) |
Apr 21, 2021 | 72.25 | 73.14 | 72.20 | 73.06 | 197,936 | +0.68(+0.94%) |
Apr 20, 2021 | 73.49 | 73.49 | 72.16 | 72.38 | 464,298 | -0.64(-0.88%) |
Apr 19, 2021 | 73.26 | 74.47 | 72.30 | 73.02 | 390,194 | -1.83(-2.44%) |
Apr 16, 2021 | 74.75 | 75.23 | 74.11 | 74.85 | 299,300 | -0.09(-0.12%) |
Apr 15, 2021 | 74.42 | 75.25 | 74.42 | 74.94 | 236,691 | -0.14(-0.19%) |
Apr 14, 2021 | 75.29 | 76.01 | 74.91 | 75.08 | 221,449 | -0.82(-1.08%) |
Apr 13, 2021 | 75.00 | 76.00 | 74.28 | 75.90 | 365,384 | +1.76(+2.37%) |
Apr 12, 2021 | 72.51 | 74.15 | 72.51 | 74.14 | 177,843 | +0.14(+0.19%) |
Apr 09, 2021 | 73.51 | 74.35 | 73.31 | 74.00 | 177,400 | -0.26(-0.35%) |
Apr 08, 2021 | 73.62 | 74.95 | 73.62 | 74.26 | 151,104 | +1.56(+2.15%) |
Apr 07, 2021 | 72.66 | 73.00 | 72.40 | 72.70 | 418,552 | -0.16(-0.22%) |
Apr 06, 2021 | 73.07 | 73.07 | 72.09 | 72.86 | 293,849 | +0.68(+0.94%) |
Apr 05, 2021 | 72.33 | 72.33 | 71.14 | 72.18 | 207,894 | +0.36(+0.50%) |