Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.51 | 73.51 | 73.03 | 73.29 | 36,373 | -0.10(-0.14%) |
Jun 29, 2021 | 74.39 | 74.79 | 73.25 | 73.39 | 31,064 | -1.20(-1.61%) |
Jun 28, 2021 | 74.46 | 74.85 | 74.38 | 74.60 | 36,679 | +0.38(+0.52%) |
Jun 25, 2021 | 73.55 | 74.23 | 73.41 | 74.21 | 34,488 | +0.87(+1.18%) |
Jun 24, 2021 | 73.49 | 73.49 | 73.03 | 73.34 | 67,737 | -0.03(-0.04%) |
Jun 23, 2021 | 74.11 | 74.33 | 73.20 | 73.37 | 83,760 | -0.78(-1.06%) |
Jun 22, 2021 | 74.51 | 74.81 | 74.14 | 74.16 | 33,912 | -0.49(-0.66%) |
Jun 21, 2021 | 73.89 | 74.79 | 73.58 | 74.65 | 35,795 | +0.99(+1.34%) |
Jun 18, 2021 | 75.30 | 75.61 | 73.62 | 73.66 | 32,463 | -1.97(-2.60%) |
Jun 17, 2021 | 75.29 | 76.02 | 75.12 | 75.63 | 25,043 | +0.28(+0.37%) |
Jun 16, 2021 | 76.61 | 76.89 | 75.32 | 75.35 | 49,970 | -1.14(-1.49%) |
Jun 15, 2021 | 76.18 | 76.84 | 76.11 | 76.49 | 24,901 | +0.33(+0.43%) |
Jun 14, 2021 | 76.00 | 76.38 | 75.84 | 76.16 | 30,701 | +0.04(+0.05%) |
Jun 11, 2021 | 75.99 | 76.13 | 75.58 | 76.13 | 31,075 | +0.22(+0.30%) |
Jun 10, 2021 | 75.39 | 75.96 | 75.39 | 75.90 | 48,795 | +0.55(+0.73%) |
Jun 09, 2021 | 74.79 | 75.53 | 74.79 | 75.35 | 24,188 | +0.59(+0.79%) |
Jun 08, 2021 | 75.49 | 75.76 | 74.42 | 74.76 | 20,927 | -0.57(-0.75%) |
Jun 07, 2021 | 75.37 | 75.42 | 75.18 | 75.32 | 31,030 | +0.14(+0.19%) |
Jun 04, 2021 | 75.39 | 75.52 | 75.10 | 75.18 | 26,319 | -0.09(-0.12%) |
Jun 03, 2021 | 74.29 | 75.48 | 74.30 | 75.28 | 33,221 | +0.51(+0.68%) |
Jun 02, 2021 | 74.37 | 75.16 | 74.30 | 74.77 | 38,111 | +0.31(+0.42%) |
Jun 01, 2021 | 74.92 | 74.92 | 74.21 | 74.46 | 21,026 | -0.31(-0.41%) |
May 28, 2021 | 74.75 | 74.94 | 74.58 | 74.77 | 33,513 | +0.35(+0.47%) |
May 27, 2021 | 75.07 | 75.07 | 74.45 | 74.41 | 33,039 | -0.44(-0.58%) |
May 26, 2021 | 74.83 | 75.16 | 74.66 | 74.85 | 31,631 | +0.02(+0.02%) |
May 25, 2021 | 75.81 | 75.93 | 74.74 | 74.83 | 26,782 | -0.97(-1.28%) |
May 24, 2021 | 76.07 | 76.12 | 75.81 | 75.81 | 22,200 | -0.06(-0.09%) |
May 21, 2021 | 75.63 | 76.03 | 75.41 | 75.87 | 31,032 | +0.34(+0.45%) |
May 20, 2021 | 75.00 | 75.96 | 75.00 | 75.53 | 25,766 | +0.60(+0.80%) |
May 19, 2021 | 74.70 | 74.94 | 74.19 | 74.92 | 34,974 | -0.17(-0.22%) |
May 18, 2021 | 74.99 | 75.31 | 74.81 | 75.09 | 37,342 | -0.03(-0.04%) |
May 17, 2021 | 75.80 | 76.03 | 75.08 | 75.12 | 47,739 | -0.65(-0.86%) |
May 14, 2021 | 75.56 | 76.23 | 75.56 | 75.77 | 38,985 | +0.34(+0.45%) |
May 13, 2021 | 74.10 | 75.73 | 73.98 | 75.43 | 70,738 | +1.43(+1.93%) |
May 12, 2021 | 75.49 | 75.49 | 73.95 | 74.00 | 37,217 | -1.75(-2.31%) |
May 11, 2021 | 76.44 | 76.44 | 75.29 | 75.75 | 46,779 | -0.91(-1.19%) |
May 10, 2021 | 76.03 | 77.32 | 76.03 | 76.66 | 127,446 | +0.72(+0.95%) |
May 07, 2021 | 75.71 | 76.41 | 75.70 | 75.94 | 27,732 | +0.31(+0.40%) |
May 06, 2021 | 75.26 | 75.74 | 74.83 | 75.63 | 39,813 | +0.57(+0.75%) |
May 05, 2021 | 75.15 | 76.36 | 74.75 | 75.06 | 39,625 | -1.27(-1.66%) |
May 04, 2021 | 76.44 | 76.66 | 75.91 | 76.33 | 63,973 | -0.32(-0.41%) |
May 03, 2021 | 76.70 | 77.32 | 76.55 | 76.65 | 78,619 | +0.00(+0.00%) |
Apr 30, 2021 | 76.08 | 76.65 | 75.87 | 76.65 | 57,695 | +0.66(+0.87%) |
Apr 29, 2021 | 75.33 | 76.04 | 75.33 | 75.99 | 55,129 | +0.69(+0.91%) |
Apr 28, 2021 | 75.56 | 75.56 | 75.02 | 75.30 | 49,990 | -0.12(-0.16%) |
Apr 27, 2021 | 75.98 | 75.98 | 75.30 | 75.43 | 73,444 | -0.63(-0.83%) |
Apr 26, 2021 | 76.64 | 76.64 | 75.87 | 76.06 | 23,925 | -0.38(-0.50%) |
Apr 23, 2021 | 76.82 | 76.84 | 76.44 | 76.44 | 20,921 | -0.20(-0.27%) |
Apr 22, 2021 | 77.09 | 77.27 | 76.58 | 76.64 | 68,704 | -0.53(-0.68%) |
Apr 21, 2021 | 77.79 | 78.02 | 76.93 | 77.17 | 42,710 | -0.57(-0.74%) |
Apr 20, 2021 | 76.83 | 77.95 | 76.83 | 77.74 | 39,204 | +0.93(+1.21%) |
Apr 19, 2021 | 77.29 | 77.29 | 76.70 | 76.82 | 56,351 | -0.48(-0.62%) |
Apr 16, 2021 | 76.95 | 77.52 | 76.87 | 77.29 | 48,852 | +0.61(+0.79%) |
Apr 15, 2021 | 75.96 | 76.69 | 75.88 | 76.69 | 56,828 | +0.85(+1.12%) |
Apr 14, 2021 | 75.29 | 75.88 | 75.20 | 75.83 | 43,200 | +0.32(+0.43%) |
Apr 13, 2021 | 74.50 | 75.60 | 74.34 | 75.51 | 31,156 | +0.84(+1.13%) |
Apr 12, 2021 | 74.59 | 75.17 | 74.49 | 74.66 | 29,527 | +0.10(+0.14%) |
Apr 09, 2021 | 74.69 | 74.85 | 74.43 | 74.56 | 54,783 | -0.04(-0.05%) |
Apr 08, 2021 | 74.78 | 75.07 | 74.48 | 74.60 | 61,318 | -0.06(-0.09%) |
Apr 07, 2021 | 74.82 | 74.95 | 74.38 | 74.66 | 113,478 | -0.10(-0.14%) |
Apr 06, 2021 | 74.30 | 74.82 | 74.04 | 74.77 | 39,643 | +0.27(+0.36%) |
Apr 05, 2021 | 73.88 | 74.91 | 73.88 | 74.50 | 49,819 | +0.82(+1.11%) |