Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.31 | 70.56 | 69.08 | 69.17 | 1,106,921 | -1.30(-1.84%) |
Jun 29, 2021 | 70.69 | 71.04 | 70.34 | 70.46 | 684,848 | -0.12(-0.16%) |
Jun 28, 2021 | 70.96 | 71.11 | 70.33 | 70.58 | 895,766 | -0.03(-0.04%) |
Jun 25, 2021 | 70.01 | 70.95 | 69.76 | 70.61 | 2,148,995 | +0.72(+1.03%) |
Jun 24, 2021 | 69.87 | 70.16 | 69.29 | 69.89 | 697,391 | +0.18(+0.26%) |
Jun 23, 2021 | 70.11 | 70.12 | 69.29 | 69.70 | 751,144 | -0.26(-0.37%) |
Jun 22, 2021 | 69.84 | 70.29 | 69.60 | 69.96 | 1,502,745 | +0.05(+0.07%) |
Jun 21, 2021 | 68.97 | 70.07 | 68.77 | 69.92 | 736,865 | +0.80(+1.15%) |
Jun 18, 2021 | 69.10 | 69.39 | 68.73 | 69.12 | 1,527,095 | -0.32(-0.46%) |
Jun 17, 2021 | 69.99 | 69.99 | 68.89 | 69.44 | 1,037,433 | -0.67(-0.96%) |
Jun 16, 2021 | 70.71 | 70.72 | 69.36 | 70.11 | 926,508 | -0.50(-0.71%) |
Jun 15, 2021 | 71.02 | 71.02 | 70.20 | 70.61 | 877,706 | -0.41(-0.58%) |
Jun 14, 2021 | 71.03 | 71.34 | 70.61 | 71.02 | 778,949 | +0.09(+0.12%) |
Jun 11, 2021 | 70.89 | 71.15 | 70.56 | 70.93 | 800,589 | -0.04(-0.05%) |
Jun 10, 2021 | 70.53 | 71.06 | 70.11 | 70.97 | 833,171 | +0.88(+1.26%) |
Jun 09, 2021 | 70.06 | 70.49 | 69.76 | 70.09 | 801,721 | +0.40(+0.58%) |
Jun 08, 2021 | 69.22 | 70.04 | 69.11 | 69.68 | 808,884 | +0.25(+0.36%) |
Jun 07, 2021 | 70.15 | 70.26 | 69.40 | 69.44 | 579,137 | -0.85(-1.22%) |
Jun 04, 2021 | 70.19 | 70.48 | 69.89 | 70.29 | 737,773 | +0.47(+0.67%) |
Jun 03, 2021 | 69.98 | 70.07 | 68.93 | 69.82 | 814,342 | -0.32(-0.45%) |
Jun 02, 2021 | 71.02 | 71.23 | 69.98 | 70.14 | 820,344 | -0.82(-1.15%) |
Jun 01, 2021 | 71.98 | 71.98 | 70.67 | 70.95 | 1,099,191 | +0.05(+0.07%) |
May 28, 2021 | 71.20 | 71.42 | 70.67 | 70.90 | 974,125 | -0.01(-0.01%) |
May 27, 2021 | 71.05 | 71.36 | 70.61 | 70.91 | 1,396,912 | +0.31(+0.43%) |
May 26, 2021 | 70.93 | 71.04 | 70.18 | 70.61 | 736,071 | -0.54(-0.75%) |
May 25, 2021 | 71.74 | 71.92 | 70.88 | 71.14 | 699,381 | -0.21(-0.30%) |
May 24, 2021 | 70.89 | 71.58 | 70.84 | 71.35 | 1,319,142 | +0.66(+0.93%) |
May 21, 2021 | 71.40 | 71.53 | 70.67 | 70.69 | 1,231,451 | -0.53(-0.74%) |
May 20, 2021 | 70.76 | 71.48 | 70.52 | 71.22 | 1,627,820 | +0.83(+1.18%) |
May 19, 2021 | 69.92 | 70.44 | 69.22 | 70.39 | 847,629 | -0.23(-0.33%) |
May 18, 2021 | 71.00 | 71.41 | 70.62 | 70.62 | 710,481 | -0.36(-0.51%) |
May 17, 2021 | 70.65 | 71.02 | 70.20 | 70.98 | 934,150 | -0.14(-0.20%) |
May 14, 2021 | 70.68 | 71.39 | 70.17 | 71.12 | 1,249,034 | +1.13(+1.61%) |
May 13, 2021 | 69.15 | 70.20 | 68.63 | 69.99 | 948,278 | +1.29(+1.88%) |
May 12, 2021 | 69.48 | 69.60 | 68.53 | 68.70 | 1,188,075 | -1.32(-1.89%) |
May 11, 2021 | 69.45 | 70.42 | 69.39 | 70.02 | 1,030,962 | -0.20(-0.29%) |
May 10, 2021 | 70.25 | 71.18 | 69.96 | 70.22 | 1,101,887 | -0.03(-0.04%) |
May 07, 2021 | 70.20 | 70.57 | 69.82 | 70.25 | 1,033,709 | +0.11(+0.15%) |
May 06, 2021 | 69.87 | 70.16 | 68.85 | 70.15 | 971,658 | +0.40(+0.58%) |
May 05, 2021 | 70.40 | 70.71 | 69.73 | 69.75 | 1,298,743 | -0.37(-0.53%) |
May 04, 2021 | 70.89 | 70.97 | 69.80 | 70.12 | 1,724,939 | -0.73(-1.03%) |
May 03, 2021 | 71.36 | 72.41 | 70.80 | 70.85 | 1,185,072 | -0.24(-0.34%) |
Apr 30, 2021 | 70.73 | 71.88 | 70.46 | 71.09 | 1,129,704 | -0.41(-0.58%) |
Apr 29, 2021 | 71.41 | 71.62 | 70.60 | 71.50 | 1,434,528 | -0.07(-0.09%) |
Apr 28, 2021 | 71.64 | 72.10 | 71.34 | 71.56 | 1,152,992 | -0.24(-0.33%) |
Apr 27, 2021 | 71.55 | 72.73 | 69.76 | 71.80 | 2,625,228 | +2.84(+4.13%) |
Apr 26, 2021 | 69.55 | 70.38 | 68.25 | 68.96 | 1,372,733 | -0.46(-0.66%) |
Apr 23, 2021 | 68.56 | 69.78 | 67.96 | 69.42 | 1,228,579 | +0.85(+1.24%) |
Apr 22, 2021 | 68.32 | 69.20 | 67.98 | 68.57 | 876,117 | -0.10(-0.14%) |
Apr 21, 2021 | 68.42 | 69.39 | 68.21 | 68.66 | 1,102,873 | +0.12(+0.18%) |
Apr 20, 2021 | 69.20 | 69.58 | 67.91 | 68.54 | 840,834 | -1.09(-1.57%) |
Apr 19, 2021 | 69.82 | 70.04 | 69.34 | 69.63 | 810,633 | -0.20(-0.29%) |
Apr 16, 2021 | 70.81 | 70.96 | 69.09 | 69.83 | 1,027,070 | -0.76(-1.07%) |
Apr 15, 2021 | 69.73 | 70.67 | 69.73 | 70.59 | 1,392,037 | +1.01(+1.45%) |
Apr 14, 2021 | 69.22 | 70.38 | 69.07 | 69.58 | 864,182 | +0.19(+0.28%) |
Apr 13, 2021 | 70.13 | 70.69 | 68.83 | 69.39 | 878,533 | -0.87(-1.24%) |
Apr 12, 2021 | 69.16 | 71.15 | 69.16 | 70.26 | 1,318,679 | +0.89(+1.28%) |
Apr 09, 2021 | 69.43 | 69.52 | 68.88 | 69.37 | 1,779,545 | +0.08(+0.11%) |
Apr 08, 2021 | 69.55 | 70.05 | 68.88 | 69.29 | 1,415,460 | +0.42(+0.61%) |
Apr 07, 2021 | 69.30 | 69.59 | 68.63 | 68.87 | 864,492 | -0.65(-0.94%) |
Apr 06, 2021 | 69.01 | 69.61 | 68.44 | 69.52 | 1,107,098 | +0.41(+0.60%) |
Apr 05, 2021 | 68.28 | 69.17 | 68.07 | 69.11 | 819,715 | +1.10(+1.62%) |