Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.05 | 70.53 | 69.21 | 69.38 | 2,302,760 | -0.50(-0.72%) |
Jun 29, 2021 | 69.96 | 70.43 | 69.83 | 69.88 | 1,838,232 | -0.16(-0.23%) |
Jun 28, 2021 | 70.79 | 70.91 | 69.42 | 70.05 | 1,507,926 | -0.75(-1.06%) |
Jun 25, 2021 | 70.19 | 70.82 | 69.95 | 70.79 | 2,639,946 | +0.61(+0.86%) |
Jun 24, 2021 | 70.62 | 70.83 | 69.77 | 70.19 | 2,148,036 | -0.48(-0.68%) |
Jun 23, 2021 | 70.75 | 71.03 | 70.49 | 70.67 | 1,757,445 | -0.02(-0.03%) |
Jun 22, 2021 | 71.03 | 71.14 | 70.44 | 70.69 | 2,398,701 | -0.27(-0.38%) |
Jun 21, 2021 | 69.84 | 71.32 | 69.63 | 70.96 | 2,122,992 | +1.55(+2.23%) |
Jun 18, 2021 | 70.37 | 71.11 | 69.33 | 69.41 | 4,577,757 | -1.22(-1.72%) |
Jun 17, 2021 | 70.79 | 70.80 | 70.05 | 70.63 | 2,741,139 | -0.18(-0.25%) |
Jun 16, 2021 | 71.29 | 71.64 | 70.74 | 70.81 | 3,620,313 | -0.46(-0.65%) |
Jun 15, 2021 | 72.09 | 72.29 | 71.23 | 71.27 | 1,834,839 | -1.07(-1.48%) |
Jun 14, 2021 | 71.72 | 72.37 | 71.56 | 72.34 | 1,437,315 | +0.14(+0.20%) |
Jun 11, 2021 | 72.24 | 72.34 | 71.70 | 72.20 | 2,207,801 | -0.04(-0.06%) |
Jun 10, 2021 | 71.10 | 73.36 | 70.82 | 72.24 | 3,556,931 | +1.30(+1.83%) |
Jun 09, 2021 | 71.58 | 71.58 | 70.80 | 70.95 | 1,688,778 | -0.29(-0.40%) |
Jun 08, 2021 | 71.30 | 71.95 | 71.13 | 71.23 | 1,645,722 | +0.19(+0.26%) |
Jun 07, 2021 | 70.80 | 71.32 | 70.54 | 71.05 | 2,750,685 | +0.52(+0.74%) |
Jun 04, 2021 | 71.22 | 71.35 | 70.44 | 70.53 | 3,103,515 | -0.56(-0.79%) |
Jun 03, 2021 | 71.30 | 71.48 | 70.84 | 71.09 | 2,548,945 | -0.44(-0.61%) |
Jun 02, 2021 | 71.19 | 71.60 | 70.75 | 71.53 | 3,060,700 | +0.70(+0.98%) |
Jun 01, 2021 | 69.95 | 70.86 | 69.59 | 70.83 | 2,421,605 | +1.58(+2.29%) |
May 28, 2021 | 68.93 | 69.53 | 68.58 | 69.25 | 2,557,300 | +0.68(+0.99%) |
May 27, 2021 | 68.56 | 68.81 | 68.38 | 68.57 | 9,662,267 | +0.27(+0.39%) |
May 26, 2021 | 67.95 | 68.73 | 67.87 | 68.30 | 2,127,266 | +0.21(+0.30%) |
May 25, 2021 | 68.14 | 68.38 | 67.81 | 68.10 | 2,285,453 | -0.02(-0.03%) |
May 24, 2021 | 67.53 | 68.61 | 67.39 | 68.11 | 2,898,851 | +1.05(+1.57%) |
May 21, 2021 | 66.70 | 67.21 | 66.55 | 67.06 | 2,821,458 | +0.43(+0.64%) |
May 20, 2021 | 65.67 | 66.78 | 65.51 | 66.63 | 1,459,196 | +0.91(+1.39%) |
May 19, 2021 | 66.22 | 66.27 | 64.97 | 65.72 | 2,005,577 | -0.89(-1.33%) |
May 18, 2021 | 65.74 | 66.94 | 65.47 | 66.60 | 2,402,286 | +0.47(+0.70%) |
May 17, 2021 | 66.21 | 66.47 | 65.78 | 66.14 | 1,911,154 | -0.09(-0.13%) |
May 14, 2021 | 66.12 | 66.49 | 65.74 | 66.23 | 1,847,696 | +0.22(+0.34%) |
May 13, 2021 | 64.38 | 66.50 | 64.30 | 66.00 | 2,181,989 | +1.65(+2.56%) |
May 12, 2021 | 66.62 | 66.62 | 64.04 | 64.36 | 2,928,830 | -1.98(-2.98%) |
May 11, 2021 | 66.35 | 66.84 | 65.67 | 66.33 | 1,637,507 | -0.37(-0.55%) |
May 10, 2021 | 66.64 | 67.30 | 66.31 | 66.70 | 1,218,638 | +0.49(+0.74%) |
May 07, 2021 | 65.53 | 66.52 | 65.52 | 66.21 | 1,781,635 | +0.42(+0.64%) |
May 06, 2021 | 64.64 | 65.96 | 64.55 | 65.79 | 1,677,290 | +1.48(+2.29%) |
May 05, 2021 | 64.22 | 64.42 | 63.46 | 64.31 | 2,205,526 | -0.36(-0.55%) |
May 04, 2021 | 65.67 | 66.11 | 64.26 | 64.67 | 3,204,429 | -0.96(-1.46%) |
May 03, 2021 | 66.82 | 66.86 | 65.43 | 65.63 | 1,835,766 | -0.74(-1.12%) |
Apr 30, 2021 | 65.65 | 66.49 | 65.36 | 66.37 | 2,094,696 | +0.62(+0.94%) |
Apr 29, 2021 | 66.23 | 66.70 | 65.28 | 65.75 | 3,685,769 | -0.08(-0.12%) |
Apr 28, 2021 | 66.37 | 66.52 | 65.63 | 65.83 | 1,954,286 | -0.67(-1.01%) |
Apr 27, 2021 | 66.84 | 66.84 | 66.08 | 66.50 | 2,336,000 | -0.30(-0.46%) |
Apr 26, 2021 | 67.06 | 67.44 | 66.74 | 66.81 | 1,799,728 | +0.13(+0.19%) |
Apr 23, 2021 | 66.22 | 66.98 | 65.76 | 66.68 | 2,246,913 | +0.54(+0.81%) |
Apr 22, 2021 | 66.95 | 67.15 | 66.07 | 66.15 | 1,888,157 | -0.80(-1.19%) |
Apr 21, 2021 | 66.37 | 67.19 | 65.84 | 66.94 | 1,819,403 | +0.70(+1.05%) |
Apr 20, 2021 | 65.15 | 66.47 | 65.12 | 66.25 | 2,349,264 | +0.95(+1.45%) |
Apr 19, 2021 | 65.21 | 65.35 | 64.65 | 65.30 | 1,598,719 | +0.37(+0.56%) |
Apr 16, 2021 | 64.90 | 65.11 | 64.28 | 64.93 | 2,316,367 | +0.35(+0.54%) |
Apr 15, 2021 | 64.12 | 64.69 | 64.01 | 64.58 | 2,207,896 | +0.75(+1.18%) |
Apr 14, 2021 | 64.48 | 64.83 | 63.79 | 63.83 | 1,217,940 | -0.67(-1.04%) |
Apr 13, 2021 | 63.79 | 64.56 | 63.49 | 64.50 | 1,503,417 | +0.32(+0.50%) |
Apr 12, 2021 | 64.22 | 64.40 | 63.39 | 64.18 | 1,915,882 | +0.08(+0.13%) |
Apr 09, 2021 | 64.18 | 64.46 | 63.74 | 64.10 | 1,812,965 | -0.06(-0.10%) |
Apr 08, 2021 | 64.47 | 64.77 | 64.00 | 64.16 | 1,658,015 | -0.52(-0.80%) |
Apr 07, 2021 | 64.29 | 64.88 | 63.82 | 64.68 | 1,921,094 | +0.66(+1.03%) |
Apr 06, 2021 | 64.30 | 64.49 | 63.68 | 64.02 | 4,192,249 | -0.49(-0.76%) |
Apr 05, 2021 | 65.11 | 65.23 | 63.72 | 64.51 | 2,697,951 | -0.32(-0.50%) |