Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.47 | 75.57 | 74.78 | 75.27 | 5,066,547 | +0.09(+0.12%) |
Jun 29, 2021 | 75.74 | 75.95 | 75.01 | 75.18 | 3,303,640 | -0.43(-0.58%) |
Jun 28, 2021 | 75.50 | 76.15 | 75.43 | 75.61 | 2,956,270 | +0.24(+0.32%) |
Jun 25, 2021 | 74.59 | 75.42 | 74.33 | 75.37 | 10,241,580 | +0.83(+1.12%) |
Jun 24, 2021 | 74.27 | 74.81 | 74.22 | 74.54 | 3,728,448 | +0.29(+0.39%) |
Jun 23, 2021 | 75.21 | 75.26 | 74.24 | 74.25 | 3,970,522 | -0.96(-1.28%) |
Jun 22, 2021 | 75.37 | 75.58 | 74.97 | 75.21 | 3,415,213 | -0.14(-0.18%) |
Jun 21, 2021 | 75.20 | 75.49 | 75.07 | 75.35 | 4,568,263 | +0.39(+0.52%) |
Jun 18, 2021 | 75.91 | 76.08 | 74.95 | 74.96 | 8,075,066 | -1.30(-1.71%) |
Jun 17, 2021 | 75.70 | 76.47 | 75.38 | 76.27 | 3,515,936 | +0.44(+0.59%) |
Jun 16, 2021 | 77.63 | 77.63 | 75.79 | 75.83 | 3,907,187 | -1.22(-1.59%) |
Jun 15, 2021 | 77.44 | 77.60 | 76.94 | 77.05 | 3,480,868 | -0.13(-0.17%) |
Jun 14, 2021 | 77.41 | 77.41 | 76.67 | 77.18 | 2,534,685 | -0.20(-0.26%) |
Jun 11, 2021 | 77.44 | 77.62 | 76.90 | 77.38 | 2,766,780 | +0.03(+0.04%) |
Jun 10, 2021 | 76.38 | 77.42 | 76.38 | 77.35 | 4,405,170 | +0.96(+1.26%) |
Jun 09, 2021 | 77.21 | 77.61 | 76.36 | 76.39 | 7,057,748 | -0.34(-0.45%) |
Jun 08, 2021 | 77.78 | 77.94 | 76.68 | 76.73 | 3,494,445 | -0.90(-1.16%) |
Jun 07, 2021 | 77.81 | 77.81 | 77.14 | 77.63 | 3,470,964 | -0.06(-0.08%) |
Jun 04, 2021 | 78.09 | 78.20 | 77.44 | 77.69 | 3,955,826 | +0.02(+0.02%) |
Jun 03, 2021 | 76.73 | 77.69 | 76.54 | 77.68 | 4,287,507 | +0.99(+1.29%) |
Jun 02, 2021 | 76.58 | 77.05 | 76.34 | 76.69 | 4,052,472 | +0.37(+0.48%) |
Jun 01, 2021 | 78.60 | 78.66 | 75.98 | 76.32 | 6,038,645 | -1.20(-1.55%) |
May 28, 2021 | 77.69 | 78.27 | 77.46 | 77.52 | 4,292,464 | +0.08(+0.11%) |
May 27, 2021 | 78.06 | 78.34 | 77.44 | 77.44 | 5,064,812 | -0.68(-0.88%) |
May 26, 2021 | 78.54 | 78.54 | 77.91 | 78.12 | 2,811,882 | -0.15(-0.19%) |
May 25, 2021 | 78.16 | 78.35 | 77.63 | 78.27 | 3,753,350 | +0.18(+0.23%) |
May 24, 2021 | 78.13 | 78.56 | 77.81 | 78.09 | 3,454,327 | +0.16(+0.20%) |
May 21, 2021 | 77.99 | 78.33 | 77.74 | 77.94 | 3,780,460 | +0.13(+0.17%) |
May 20, 2021 | 77.04 | 78.35 | 76.95 | 77.81 | 4,287,310 | +0.81(+1.06%) |
May 19, 2021 | 76.61 | 77.03 | 76.28 | 76.99 | 4,408,018 | +0.09(+0.12%) |
May 18, 2021 | 76.94 | 77.61 | 76.57 | 76.90 | 3,268,500 | -0.41(-0.53%) |
May 17, 2021 | 77.53 | 77.97 | 77.15 | 77.31 | 3,815,128 | -0.01(-0.01%) |
May 14, 2021 | 77.25 | 77.73 | 77.13 | 77.32 | 4,481,450 | +0.28(+0.36%) |
May 13, 2021 | 75.65 | 77.50 | 75.36 | 77.04 | 4,647,732 | +1.12(+1.47%) |
May 12, 2021 | 76.34 | 76.65 | 75.81 | 75.92 | 4,404,257 | -0.36(-0.47%) |
May 11, 2021 | 77.32 | 77.38 | 76.04 | 76.28 | 5,532,785 | -0.83(-1.08%) |
May 10, 2021 | 76.47 | 77.65 | 76.28 | 77.11 | 4,545,744 | +1.07(+1.41%) |
May 07, 2021 | 76.08 | 76.37 | 75.74 | 76.04 | 2,446,542 | -0.12(-0.16%) |
May 06, 2021 | 75.53 | 76.24 | 75.29 | 76.16 | 4,161,087 | +0.92(+1.22%) |
May 05, 2021 | 74.90 | 75.46 | 74.51 | 75.24 | 3,343,811 | +0.21(+0.28%) |
May 04, 2021 | 75.13 | 75.87 | 74.81 | 75.03 | 4,463,133 | +0.02(+0.02%) |
May 03, 2021 | 74.80 | 75.18 | 74.20 | 75.01 | 4,008,994 | +0.34(+0.46%) |
Apr 30, 2021 | 73.66 | 75.09 | 73.66 | 74.67 | 7,838,189 | +0.81(+1.10%) |
Apr 29, 2021 | 73.16 | 74.23 | 73.11 | 73.85 | 5,218,337 | +0.97(+1.33%) |
Apr 28, 2021 | 73.15 | 73.35 | 72.71 | 72.88 | 3,624,162 | +0.19(+0.27%) |
Apr 27, 2021 | 73.06 | 73.22 | 72.55 | 72.69 | 4,484,043 | -0.67(-0.91%) |
Apr 26, 2021 | 73.79 | 73.92 | 73.07 | 73.36 | 4,236,516 | -0.47(-0.64%) |
Apr 23, 2021 | 74.40 | 74.60 | 73.54 | 73.83 | 4,224,196 | -1.17(-1.55%) |
Apr 22, 2021 | 74.88 | 75.53 | 74.69 | 74.99 | 4,362,536 | -0.09(-0.12%) |
Apr 21, 2021 | 75.62 | 75.92 | 74.77 | 75.09 | 4,058,526 | -0.17(-0.22%) |
Apr 20, 2021 | 73.96 | 75.76 | 73.85 | 75.25 | 4,655,175 | +1.30(+1.76%) |
Apr 19, 2021 | 74.05 | 74.14 | 73.34 | 73.95 | 4,370,448 | -0.30(-0.41%) |
Apr 16, 2021 | 74.42 | 74.49 | 73.88 | 74.25 | 8,841,690 | +0.22(+0.30%) |
Apr 15, 2021 | 73.40 | 74.30 | 73.21 | 74.03 | 4,358,728 | +0.98(+1.34%) |
Apr 14, 2021 | 73.41 | 73.43 | 72.69 | 73.05 | 4,488,339 | -0.30(-0.41%) |
Apr 13, 2021 | 73.15 | 73.45 | 72.80 | 73.36 | 4,828,355 | -0.40(-0.54%) |
Apr 12, 2021 | 73.42 | 74.03 | 73.26 | 73.75 | 3,815,308 | +0.35(+0.48%) |
Apr 09, 2021 | 73.30 | 73.76 | 72.84 | 73.40 | 3,813,781 | +0.13(+0.18%) |
Apr 08, 2021 | 73.33 | 73.47 | 72.87 | 73.28 | 4,100,658 | +0.02(+0.03%) |
Apr 07, 2021 | 73.82 | 73.91 | 73.11 | 73.26 | 5,464,505 | -0.22(-0.30%) |
Apr 06, 2021 | 72.92 | 73.74 | 72.88 | 73.48 | 4,146,112 | +0.30(+0.41%) |
Apr 05, 2021 | 72.44 | 73.52 | 72.33 | 73.17 | 4,376,723 | +0.90(+1.25%) |