Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 79.03 | 79.17 | 78.67 | 78.95 | 2,598,522 | -0.15(-0.18%) |
Jun 29, 2021 | 79.54 | 79.61 | 78.88 | 79.10 | 4,423,220 | -0.43(-0.54%) |
Jun 28, 2021 | 78.82 | 79.62 | 78.58 | 79.53 | 3,644,828 | +0.89(+1.13%) |
Jun 25, 2021 | 78.52 | 78.73 | 78.37 | 78.64 | 5,992,879 | +0.10(+0.12%) |
Jun 24, 2021 | 78.18 | 78.58 | 78.13 | 78.54 | 3,518,675 | +0.73(+0.94%) |
Jun 23, 2021 | 77.82 | 78.22 | 77.75 | 77.81 | 4,788,446 | -0.08(-0.10%) |
Jun 22, 2021 | 77.30 | 78.00 | 77.08 | 77.89 | 4,810,277 | +0.66(+0.86%) |
Jun 21, 2021 | 76.66 | 77.28 | 76.33 | 77.23 | 3,358,115 | +0.74(+0.97%) |
Jun 18, 2021 | 77.05 | 77.13 | 76.37 | 76.48 | 6,364,589 | -0.91(-1.17%) |
Jun 17, 2021 | 76.96 | 77.84 | 76.93 | 77.39 | 4,681,241 | +0.32(+0.42%) |
Jun 16, 2021 | 77.90 | 77.90 | 76.42 | 77.07 | 4,820,689 | -0.68(-0.88%) |
Jun 15, 2021 | 78.26 | 78.40 | 77.62 | 77.75 | 3,170,316 | -0.45(-0.57%) |
Jun 14, 2021 | 77.74 | 78.22 | 77.52 | 78.20 | 2,808,144 | +0.52(+0.66%) |
Jun 11, 2021 | 77.71 | 77.72 | 77.32 | 77.68 | 3,831,332 | +0.09(+0.11%) |
Jun 10, 2021 | 77.25 | 77.71 | 76.97 | 77.59 | 2,538,230 | +0.42(+0.54%) |
Jun 09, 2021 | 77.60 | 77.73 | 77.14 | 77.17 | 5,309,687 | -0.08(-0.10%) |
Jun 08, 2021 | 77.69 | 77.69 | 76.87 | 77.25 | 3,416,327 | -0.22(-0.29%) |
Jun 07, 2021 | 76.95 | 77.52 | 76.87 | 77.48 | 3,412,164 | +0.40(+0.52%) |
Jun 04, 2021 | 76.30 | 77.18 | 76.18 | 77.08 | 2,397,125 | +1.09(+1.43%) |
Jun 03, 2021 | 75.97 | 76.20 | 75.52 | 75.99 | 2,889,446 | -0.52(-0.67%) |
Jun 02, 2021 | 76.88 | 76.99 | 76.12 | 76.50 | 2,858,301 | -0.23(-0.30%) |
Jun 01, 2021 | 76.97 | 77.11 | 76.37 | 76.74 | 3,391,868 | +0.05(+0.06%) |
May 28, 2021 | 77.16 | 77.18 | 76.61 | 76.69 | 2,912,050 | -0.25(-0.33%) |
May 27, 2021 | 76.74 | 77.12 | 76.61 | 76.94 | 4,584,411 | +0.29(+0.38%) |
May 26, 2021 | 76.38 | 76.97 | 76.22 | 76.65 | 4,772,217 | +0.50(+0.65%) |
May 25, 2021 | 76.58 | 76.69 | 76.00 | 76.15 | 3,163,687 | -0.02(-0.03%) |
May 24, 2021 | 75.37 | 76.37 | 75.23 | 76.17 | 3,102,823 | +1.36(+1.82%) |
May 21, 2021 | 75.41 | 75.43 | 74.77 | 74.81 | 4,574,024 | -0.25(-0.34%) |
May 20, 2021 | 74.17 | 75.22 | 73.99 | 75.06 | 3,600,533 | +1.27(+1.71%) |
May 19, 2021 | 72.62 | 73.85 | 72.55 | 73.80 | 5,072,389 | +0.12(+0.16%) |
May 18, 2021 | 74.43 | 74.66 | 73.66 | 73.68 | 2,505,069 | -0.76(-1.02%) |
May 17, 2021 | 75.01 | 75.07 | 73.95 | 74.44 | 3,088,649 | -0.59(-0.79%) |
May 14, 2021 | 74.24 | 75.19 | 74.12 | 75.03 | 3,346,316 | +1.45(+1.97%) |
May 13, 2021 | 73.51 | 74.23 | 73.13 | 73.58 | 7,923,246 | +0.53(+0.72%) |
May 12, 2021 | 73.60 | 74.05 | 72.84 | 73.06 | 5,779,068 | -1.46(-1.96%) |
May 11, 2021 | 73.63 | 74.70 | 73.54 | 74.52 | 9,906,438 | -0.21(-0.29%) |
May 10, 2021 | 75.81 | 75.84 | 74.68 | 74.73 | 4,154,322 | -1.46(-1.92%) |
May 07, 2021 | 76.18 | 76.55 | 75.82 | 76.19 | 3,736,250 | +0.57(+0.76%) |
May 06, 2021 | 74.65 | 75.64 | 74.54 | 75.62 | 5,467,487 | +0.88(+1.17%) |
May 05, 2021 | 75.34 | 75.58 | 74.65 | 74.74 | 3,933,901 | -0.15(-0.19%) |
May 04, 2021 | 75.15 | 75.38 | 73.79 | 74.89 | 7,036,484 | -0.68(-0.90%) |
May 03, 2021 | 76.27 | 76.36 | 75.48 | 75.57 | 3,967,419 | -0.40(-0.53%) |
Apr 30, 2021 | 76.07 | 76.32 | 75.84 | 75.97 | 3,924,192 | -1.05(-1.36%) |
Apr 29, 2021 | 76.71 | 77.11 | 76.16 | 77.02 | 4,948,289 | +2.07(+2.77%) |
Apr 28, 2021 | 75.28 | 75.77 | 74.88 | 74.95 | 3,447,397 | +0.68(+0.92%) |
Apr 27, 2021 | 74.68 | 74.82 | 74.18 | 74.26 | 4,812,945 | -0.30(-0.40%) |
Apr 26, 2021 | 74.57 | 74.70 | 74.38 | 74.57 | 2,842,968 | +0.16(+0.21%) |
Apr 23, 2021 | 73.88 | 74.62 | 73.72 | 74.41 | 2,816,953 | +0.86(+1.16%) |
Apr 22, 2021 | 74.27 | 74.42 | 73.28 | 73.55 | 3,629,734 | -0.55(-0.74%) |
Apr 21, 2021 | 73.54 | 74.12 | 73.09 | 74.10 | 7,226,884 | +0.13(+0.17%) |
Apr 20, 2021 | 74.24 | 74.43 | 73.42 | 73.97 | 3,632,087 | -0.40(-0.54%) |
Apr 19, 2021 | 74.60 | 75.00 | 73.98 | 74.37 | 3,275,725 | -0.42(-0.56%) |
Apr 16, 2021 | 75.04 | 75.08 | 74.51 | 74.79 | 3,471,002 | -0.05(-0.07%) |
Apr 15, 2021 | 74.40 | 75.04 | 74.29 | 74.84 | 4,647,453 | +0.94(+1.28%) |
Apr 14, 2021 | 74.60 | 74.62 | 73.74 | 73.89 | 4,047,156 | -0.77(-1.03%) |
Apr 13, 2021 | 74.78 | 75.10 | 74.56 | 74.66 | 2,970,345 | +0.10(+0.13%) |
Apr 12, 2021 | 74.65 | 74.69 | 74.23 | 74.57 | 2,295,535 | -0.30(-0.40%) |
Apr 09, 2021 | 74.60 | 74.92 | 74.32 | 74.87 | 2,387,906 | -0.02(-0.03%) |
Apr 08, 2021 | 75.27 | 75.33 | 74.65 | 74.89 | 2,970,666 | +0.01(+0.01%) |
Apr 07, 2021 | 74.32 | 74.95 | 74.32 | 74.88 | 2,412,064 | +0.57(+0.77%) |
Apr 06, 2021 | 74.10 | 74.53 | 73.94 | 74.30 | 2,592,698 | +0.18(+0.25%) |
Apr 05, 2021 | 72.94 | 74.22 | 72.94 | 74.12 | 4,078,780 | +1.53(+2.11%) |