Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.63 | 69.10 | 68.10 | 68.76 | 728,678 | +0.02(+0.03%) |
Jun 29, 2021 | 68.37 | 68.83 | 67.22 | 68.74 | 834,732 | +0.53(+0.77%) |
Jun 28, 2021 | 69.33 | 69.56 | 66.68 | 68.22 | 775,531 | -1.41(-2.02%) |
Jun 25, 2021 | 68.51 | 69.84 | 68.06 | 69.62 | 892,958 | +1.14(+1.66%) |
Jun 24, 2021 | 68.15 | 68.60 | 67.11 | 68.49 | 363,258 | +0.63(+0.93%) |
Jun 23, 2021 | 67.98 | 69.12 | 67.47 | 67.86 | 486,865 | -0.03(-0.04%) |
Jun 22, 2021 | 68.37 | 68.97 | 67.59 | 67.88 | 554,961 | -0.49(-0.72%) |
Jun 21, 2021 | 67.40 | 68.45 | 67.24 | 68.37 | 386,021 | +1.98(+2.98%) |
Jun 18, 2021 | 67.32 | 67.73 | 66.28 | 66.40 | 741,843 | -1.94(-2.84%) |
Jun 17, 2021 | 71.04 | 71.64 | 67.32 | 68.34 | 753,892 | -2.70(-3.80%) |
Jun 16, 2021 | 72.28 | 72.71 | 70.89 | 71.04 | 776,362 | -1.53(-2.10%) |
Jun 15, 2021 | 70.58 | 72.78 | 70.22 | 72.57 | 571,071 | +2.02(+2.86%) |
Jun 14, 2021 | 73.47 | 73.47 | 70.34 | 70.55 | 794,467 | -2.92(-3.98%) |
Jun 11, 2021 | 72.50 | 73.65 | 72.38 | 73.47 | 527,721 | +1.33(+1.85%) |
Jun 10, 2021 | 73.79 | 74.38 | 72.12 | 72.14 | 570,021 | -1.48(-2.01%) |
Jun 09, 2021 | 74.94 | 75.05 | 73.16 | 73.62 | 633,270 | -1.32(-1.77%) |
Jun 08, 2021 | 74.24 | 75.27 | 73.04 | 74.94 | 390,558 | +0.78(+1.05%) |
Jun 07, 2021 | 74.71 | 75.07 | 73.61 | 74.17 | 558,858 | -0.41(-0.55%) |
Jun 04, 2021 | 77.21 | 77.21 | 74.07 | 74.57 | 581,554 | -2.09(-2.73%) |
Jun 03, 2021 | 75.72 | 77.15 | 74.98 | 76.66 | 370,912 | +0.54(+0.70%) |
Jun 02, 2021 | 78.42 | 78.42 | 75.78 | 76.13 | 534,055 | -1.79(-2.30%) |
Jun 01, 2021 | 76.64 | 78.02 | 76.17 | 77.92 | 439,172 | +2.26(+2.98%) |
May 28, 2021 | 76.51 | 76.51 | 74.21 | 75.66 | 351,210 | -0.76(-0.99%) |
May 27, 2021 | 76.60 | 77.58 | 76.23 | 76.42 | 774,919 | +0.77(+1.01%) |
May 26, 2021 | 74.55 | 75.86 | 73.59 | 75.66 | 569,148 | +1.16(+1.55%) |
May 25, 2021 | 75.28 | 76.09 | 74.29 | 74.50 | 672,288 | -1.00(-1.32%) |
May 24, 2021 | 75.37 | 75.84 | 74.47 | 75.50 | 314,241 | +0.56(+0.75%) |
May 21, 2021 | 74.82 | 75.51 | 74.42 | 74.93 | 473,178 | +0.53(+0.71%) |
May 20, 2021 | 76.37 | 76.39 | 73.95 | 74.41 | 591,102 | -2.52(-3.27%) |
May 19, 2021 | 76.16 | 77.68 | 75.10 | 76.92 | 554,435 | -1.07(-1.38%) |
May 18, 2021 | 79.68 | 79.93 | 77.93 | 78.00 | 469,587 | -1.38(-1.74%) |
May 17, 2021 | 78.13 | 79.62 | 77.77 | 79.38 | 364,704 | +1.16(+1.48%) |
May 14, 2021 | 78.55 | 78.85 | 77.58 | 78.22 | 591,497 | +0.27(+0.34%) |
May 13, 2021 | 75.60 | 78.50 | 75.60 | 77.95 | 665,213 | +3.10(+4.14%) |
May 12, 2021 | 76.99 | 77.45 | 74.23 | 74.86 | 694,215 | -2.70(-3.48%) |
May 11, 2021 | 77.97 | 78.42 | 75.38 | 77.56 | 663,373 | -1.95(-2.45%) |
May 10, 2021 | 80.41 | 82.36 | 79.49 | 79.51 | 487,377 | -0.62(-0.78%) |
May 07, 2021 | 79.27 | 80.30 | 78.72 | 80.13 | 488,115 | +0.16(+0.20%) |
May 06, 2021 | 78.80 | 79.98 | 77.12 | 79.97 | 497,726 | +1.18(+1.49%) |
May 05, 2021 | 77.60 | 78.95 | 75.52 | 78.80 | 843,361 | +3.54(+4.70%) |
May 04, 2021 | 73.86 | 75.32 | 73.52 | 75.26 | 599,902 | +1.52(+2.06%) |
May 03, 2021 | 74.36 | 74.74 | 73.31 | 73.75 | 659,166 | +0.40(+0.54%) |
Apr 30, 2021 | 74.70 | 75.11 | 73.02 | 73.35 | 871,654 | -1.92(-2.55%) |
Apr 29, 2021 | 73.41 | 75.32 | 72.39 | 75.27 | 890,275 | +4.20(+5.91%) |
Apr 28, 2021 | 70.54 | 72.23 | 69.48 | 71.07 | 606,408 | +0.53(+0.76%) |
Apr 27, 2021 | 69.52 | 71.16 | 69.03 | 70.54 | 601,392 | +1.35(+1.95%) |
Apr 26, 2021 | 68.90 | 70.26 | 68.83 | 69.19 | 483,575 | +0.50(+0.72%) |
Apr 23, 2021 | 68.21 | 68.89 | 67.75 | 68.69 | 491,339 | +0.84(+1.23%) |
Apr 22, 2021 | 67.80 | 69.38 | 67.14 | 67.86 | 445,811 | +0.19(+0.29%) |
Apr 21, 2021 | 67.63 | 68.46 | 67.25 | 67.66 | 553,556 | +0.03(+0.04%) |
Apr 20, 2021 | 69.87 | 70.21 | 66.46 | 67.64 | 609,809 | -2.48(-3.54%) |
Apr 19, 2021 | 71.33 | 71.52 | 69.87 | 70.12 | 463,736 | -1.36(-1.90%) |
Apr 16, 2021 | 72.11 | 72.28 | 70.81 | 71.48 | 570,907 | -0.52(-0.73%) |
Apr 15, 2021 | 71.54 | 72.29 | 70.61 | 72.00 | 266,584 | +1.26(+1.78%) |
Apr 14, 2021 | 70.31 | 71.99 | 70.30 | 70.74 | 352,306 | +0.49(+0.69%) |
Apr 13, 2021 | 71.47 | 72.02 | 69.40 | 70.25 | 576,757 | -1.45(-2.02%) |
Apr 12, 2021 | 71.22 | 72.70 | 70.92 | 71.71 | 378,188 | +0.81(+1.14%) |
Apr 09, 2021 | 70.98 | 71.37 | 70.02 | 70.90 | 443,664 | -0.10(-0.14%) |
Apr 08, 2021 | 70.69 | 71.03 | 68.86 | 71.00 | 531,631 | +0.15(+0.21%) |
Apr 07, 2021 | 71.66 | 71.82 | 70.42 | 70.85 | 396,938 | -0.81(-1.13%) |
Apr 06, 2021 | 72.16 | 72.81 | 71.44 | 71.66 | 483,155 | -0.45(-0.62%) |
Apr 05, 2021 | 71.31 | 72.81 | 70.84 | 72.11 | 790,121 | +1.45(+2.05%) |