Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.22 | 74.22 | 73.72 | 74.16 | 688 | +0.01(+0.01%) |
Jun 29, 2021 | 74.71 | 74.88 | 74.02 | 74.14 | 6,666 | -0.49(-0.66%) |
Jun 28, 2021 | 74.64 | 74.64 | 74.64 | 74.64 | 317 | -1.05(-1.39%) |
Jun 25, 2021 | 75.85 | 75.85 | 75.69 | 75.69 | 377 | +0.16(+0.22%) |
Jun 24, 2021 | 75.37 | 75.52 | 75.37 | 75.52 | 1,181 | +0.70(+0.94%) |
Jun 23, 2021 | 74.18 | 75.01 | 74.18 | 74.82 | 390 | +0.48(+0.64%) |
Jun 22, 2021 | 73.75 | 74.34 | 73.75 | 74.34 | 241 | +0.37(+0.50%) |
Jun 21, 2021 | 72.74 | 73.97 | 72.74 | 73.97 | 368 | +1.51(+2.09%) |
Jun 18, 2021 | 73.33 | 73.33 | 72.45 | 72.46 | 766 | -1.21(-1.64%) |
Jun 17, 2021 | 73.66 | 74.11 | 73.66 | 73.67 | 452 | -1.59(-2.11%) |
Jun 16, 2021 | 75.07 | 75.26 | 75.07 | 75.26 | 305 | -0.01(-0.01%) |
Jun 15, 2021 | 75.25 | 75.26 | 75.25 | 75.26 | 123 | +0.02(+0.02%) |
Jun 14, 2021 | 75.46 | 75.46 | 75.23 | 75.25 | 1,512 | -0.37(-0.49%) |
Jun 11, 2021 | 75.55 | 75.62 | 75.55 | 75.62 | 283 | +0.41(+0.54%) |
Jun 10, 2021 | 75.82 | 75.82 | 75.21 | 75.21 | 545 | -0.40(-0.54%) |
Jun 09, 2021 | 75.78 | 75.85 | 75.62 | 75.62 | 6,744 | -0.19(-0.25%) |
Jun 08, 2021 | 75.12 | 75.80 | 75.12 | 75.80 | 133 | +0.59(+0.78%) |
Jun 07, 2021 | 75.21 | 75.21 | 75.21 | 75.21 | 384 | +0.25(+0.34%) |
Jun 04, 2021 | 74.93 | 74.96 | 74.73 | 74.96 | 390 | +0.08(+0.11%) |
Jun 03, 2021 | 74.80 | 74.88 | 74.80 | 74.88 | 527 | +0.13(+0.17%) |
Jun 02, 2021 | 74.78 | 74.78 | 74.59 | 74.75 | 1,800 | +0.09(+0.13%) |
Jun 01, 2021 | 74.45 | 74.65 | 74.42 | 74.65 | 376 | +0.49(+0.66%) |
May 28, 2021 | 74.26 | 74.26 | 74.01 | 74.17 | 1,535 | +0.01(+0.01%) |
May 27, 2021 | 73.26 | 74.16 | 73.26 | 74.16 | 798 | +1.26(+1.72%) |
May 26, 2021 | 72.90 | 72.90 | 72.90 | 72.90 | 104 | +0.85(+1.18%) |
May 25, 2021 | 72.05 | 72.05 | 72.05 | 72.05 | 58 | -0.81(-1.11%) |
May 24, 2021 | 72.86 | 72.86 | 72.86 | 72.86 | 53 | +0.25(+0.35%) |
May 21, 2021 | 72.78 | 72.78 | 72.61 | 72.61 | 234 | +0.17(+0.23%) |
May 20, 2021 | 71.73 | 72.44 | 71.73 | 72.44 | 552 | +0.67(+0.93%) |
May 19, 2021 | 71.15 | 71.77 | 71.10 | 71.77 | 679 | -0.78(-1.07%) |
May 18, 2021 | 72.89 | 72.89 | 72.55 | 72.55 | 573 | -0.51(-0.70%) |
May 17, 2021 | 72.95 | 73.06 | 72.80 | 73.06 | 1,097 | -0.27(-0.37%) |
May 14, 2021 | 73.33 | 73.33 | 73.33 | 73.33 | 389 | +1.34(+1.86%) |
May 13, 2021 | 71.46 | 71.99 | 71.07 | 71.99 | 454 | +0.97(+1.37%) |
May 12, 2021 | 72.47 | 72.47 | 71.02 | 71.02 | 682 | -1.82(-2.49%) |
May 11, 2021 | 72.84 | 72.84 | 72.84 | 72.84 | 92 | -0.30(-0.41%) |
May 10, 2021 | 73.13 | 73.13 | 73.13 | 73.13 | 235 | -1.39(-1.86%) |
May 07, 2021 | 74.42 | 74.52 | 74.42 | 74.52 | 2,633 | +0.72(+0.97%) |
May 06, 2021 | 74.67 | 74.67 | 73.43 | 73.80 | 746 | -0.53(-0.71%) |
May 05, 2021 | 74.33 | 74.33 | 74.33 | 74.33 | 84 | +0.63(+0.85%) |
May 04, 2021 | 73.53 | 73.70 | 73.53 | 73.70 | 333 | -0.44(-0.60%) |
May 03, 2021 | 74.01 | 74.14 | 74.01 | 74.14 | 239 | +0.53(+0.72%) |
Apr 30, 2021 | 73.61 | 73.61 | 73.61 | 73.61 | 105 | -0.79(-1.06%) |
Apr 29, 2021 | 74.52 | 74.52 | 74.40 | 74.40 | 798 | +0.01(+0.01%) |
Apr 28, 2021 | 74.40 | 74.40 | 74.40 | 74.40 | 56 | +0.13(+0.17%) |
Apr 27, 2021 | 74.07 | 74.27 | 74.07 | 74.27 | 234 | +0.31(+0.42%) |
Apr 26, 2021 | 73.96 | 73.96 | 73.96 | 73.96 | 41 | +0.78(+1.07%) |
Apr 23, 2021 | 72.66 | 73.18 | 72.64 | 73.18 | 526 | +1.61(+2.25%) |
Apr 22, 2021 | 74.52 | 74.52 | 71.57 | 71.57 | 1,183 | -0.41(-0.57%) |
Apr 21, 2021 | 69.98 | 71.97 | 69.98 | 71.97 | 812 | +1.54(+2.19%) |
Apr 20, 2021 | 70.40 | 70.43 | 69.96 | 70.43 | 674 | -1.23(-1.71%) |
Apr 19, 2021 | 71.66 | 71.66 | 71.66 | 71.66 | 223 | -0.68(-0.93%) |
Apr 16, 2021 | 71.76 | 72.35 | 71.76 | 72.34 | 315 | +0.51(+0.71%) |
Apr 15, 2021 | 71.82 | 71.82 | 71.82 | 71.82 | 227 | +0.29(+0.40%) |
Apr 14, 2021 | 71.20 | 71.54 | 71.20 | 71.54 | 174 | +0.38(+0.53%) |
Apr 13, 2021 | 71.26 | 71.26 | 71.16 | 71.16 | 353 | +1.03(+1.47%) |
Apr 12, 2021 | 70.28 | 70.28 | 70.13 | 70.13 | 386 | +0.03(+0.04%) |
Apr 09, 2021 | 70.10 | 70.10 | 70.10 | 70.10 | 105 | +0.14(+0.20%) |
Apr 08, 2021 | 69.96 | 69.96 | 69.96 | 69.96 | 26 | +0.14(+0.20%) |
Apr 07, 2021 | 70.17 | 70.17 | 69.82 | 69.82 | 431 | -0.47(-0.67%) |
Apr 06, 2021 | 70.26 | 70.29 | 70.26 | 70.29 | 2,472 | -0.01(-0.01%) |
Apr 05, 2021 | 70.30 | 70.30 | 70.30 | 70.30 | 86 | +0.26(+0.37%) |