Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.00 | 71.15 | 70.91 | 71.01 | 1,788,802 | -0.08(-0.11%) |
Jun 29, 2021 | 70.84 | 71.13 | 70.76 | 71.09 | 1,040,883 | +0.24(+0.34%) |
Jun 28, 2021 | 70.39 | 70.89 | 70.38 | 70.85 | 1,290,271 | +0.65(+0.93%) |
Jun 25, 2021 | 70.31 | 70.37 | 70.05 | 70.19 | 1,265,145 | +0.02(+0.03%) |
Jun 24, 2021 | 70.28 | 70.45 | 70.09 | 70.17 | 1,245,656 | +0.35(+0.50%) |
Jun 23, 2021 | 69.84 | 70.06 | 69.75 | 69.82 | 1,523,610 | +0.01(+0.01%) |
Jun 22, 2021 | 69.21 | 69.93 | 69.15 | 69.81 | 1,340,506 | +0.62(+0.89%) |
Jun 21, 2021 | 68.72 | 69.26 | 68.31 | 69.20 | 1,811,151 | +0.65(+0.95%) |
Jun 18, 2021 | 68.77 | 68.96 | 68.49 | 68.54 | 2,333,154 | -0.56(-0.81%) |
Jun 17, 2021 | 68.20 | 69.31 | 68.20 | 69.10 | 2,493,865 | +0.72(+1.06%) |
Jun 16, 2021 | 68.79 | 68.92 | 67.81 | 68.38 | 2,091,702 | -0.30(-0.44%) |
Jun 15, 2021 | 68.95 | 68.98 | 68.56 | 68.68 | 1,159,731 | -0.30(-0.44%) |
Jun 14, 2021 | 68.44 | 68.99 | 68.25 | 68.98 | 1,102,141 | +0.61(+0.89%) |
Jun 11, 2021 | 68.31 | 68.40 | 68.11 | 68.38 | 1,104,521 | +0.13(+0.19%) |
Jun 10, 2021 | 67.74 | 68.26 | 67.71 | 68.25 | 1,262,475 | +0.64(+0.94%) |
Jun 09, 2021 | 67.86 | 67.99 | 67.60 | 67.61 | 1,134,693 | +0.02(+0.03%) |
Jun 08, 2021 | 67.83 | 67.98 | 67.33 | 67.59 | 994,277 | +0.08(+0.12%) |
Jun 07, 2021 | 67.35 | 67.55 | 67.21 | 67.52 | 1,178,550 | +0.10(+0.14%) |
Jun 04, 2021 | 66.87 | 67.49 | 66.85 | 67.42 | 1,065,969 | +0.93(+1.39%) |
Jun 03, 2021 | 66.51 | 66.81 | 66.15 | 66.49 | 2,574,042 | -0.51(-0.76%) |
Jun 02, 2021 | 66.99 | 67.21 | 66.74 | 67.00 | 1,388,966 | +0.10(+0.15%) |
Jun 01, 2021 | 67.52 | 67.58 | 66.81 | 66.90 | 1,560,201 | -0.33(-0.49%) |
May 28, 2021 | 67.37 | 67.58 | 67.19 | 67.23 | 1,676,321 | +0.19(+0.28%) |
May 27, 2021 | 67.30 | 67.46 | 67.05 | 67.05 | 1,526,848 | -0.22(-0.33%) |
May 26, 2021 | 67.26 | 67.40 | 67.13 | 67.27 | 2,110,265 | +0.12(+0.17%) |
May 25, 2021 | 67.32 | 67.48 | 67.02 | 67.15 | 1,376,787 | +0.09(+0.13%) |
May 24, 2021 | 66.55 | 67.28 | 66.50 | 67.07 | 3,067,979 | +0.97(+1.46%) |
May 21, 2021 | 66.71 | 66.77 | 66.07 | 66.10 | 1,694,240 | -0.30(-0.46%) |
May 20, 2021 | 65.65 | 66.61 | 65.63 | 66.40 | 1,574,735 | +1.03(+1.58%) |
May 19, 2021 | 64.43 | 65.41 | 64.36 | 65.37 | 2,032,585 | +0.03(+0.04%) |
May 18, 2021 | 66.07 | 66.12 | 65.32 | 65.34 | 1,415,893 | -0.53(-0.80%) |
May 17, 2021 | 65.95 | 66.02 | 65.40 | 65.87 | 1,927,489 | -0.34(-0.52%) |
May 14, 2021 | 65.59 | 66.35 | 65.57 | 66.21 | 1,693,803 | +1.20(+1.85%) |
May 13, 2021 | 64.85 | 65.44 | 64.59 | 65.01 | 2,393,290 | +0.68(+1.06%) |
May 12, 2021 | 65.13 | 65.48 | 64.20 | 64.33 | 2,883,105 | -1.65(-2.50%) |
May 11, 2021 | 65.23 | 66.13 | 65.08 | 65.97 | 3,565,625 | -0.28(-0.43%) |
May 10, 2021 | 67.37 | 67.41 | 66.26 | 66.26 | 2,291,329 | -1.32(-1.95%) |
May 07, 2021 | 67.57 | 67.95 | 67.37 | 67.57 | 1,741,842 | +0.46(+0.68%) |
May 06, 2021 | 66.59 | 67.14 | 66.20 | 67.12 | 2,067,308 | +0.48(+0.72%) |
May 05, 2021 | 67.15 | 67.27 | 66.52 | 66.64 | 1,786,546 | -0.13(-0.19%) |
May 04, 2021 | 67.19 | 67.29 | 66.03 | 66.76 | 4,054,955 | -0.90(-1.33%) |
May 03, 2021 | 68.16 | 68.28 | 67.59 | 67.66 | 2,337,819 | -0.18(-0.26%) |
Apr 30, 2021 | 67.90 | 68.26 | 67.72 | 67.84 | 2,466,391 | -0.51(-0.74%) |
Apr 29, 2021 | 68.72 | 68.77 | 67.72 | 68.34 | 3,239,837 | +0.29(+0.43%) |
Apr 28, 2021 | 68.24 | 68.46 | 68.02 | 68.05 | 2,622,660 | -0.13(-0.19%) |
Apr 27, 2021 | 68.44 | 68.51 | 68.03 | 68.18 | 2,313,318 | -0.20(-0.29%) |
Apr 26, 2021 | 68.19 | 68.46 | 68.03 | 68.37 | 2,644,656 | +0.31(+0.46%) |
Apr 23, 2021 | 67.39 | 68.33 | 67.38 | 68.06 | 1,722,874 | +0.89(+1.32%) |
Apr 22, 2021 | 67.83 | 68.03 | 66.95 | 67.17 | 3,128,452 | -0.70(-1.03%) |
Apr 21, 2021 | 67.21 | 67.91 | 67.06 | 67.88 | 2,682,935 | +0.50(+0.74%) |
Apr 20, 2021 | 67.61 | 67.94 | 67.04 | 67.38 | 2,874,158 | -0.39(-0.58%) |
Apr 19, 2021 | 67.94 | 68.20 | 67.48 | 67.77 | 2,553,267 | -0.45(-0.66%) |
Apr 16, 2021 | 68.23 | 68.31 | 67.89 | 68.22 | 1,933,286 | +0.13(+0.19%) |
Apr 15, 2021 | 67.60 | 68.17 | 67.58 | 68.09 | 2,859,071 | +1.07(+1.60%) |
Apr 14, 2021 | 67.76 | 67.76 | 66.93 | 67.02 | 2,238,405 | -0.69(-1.02%) |
Apr 13, 2021 | 67.28 | 67.84 | 67.27 | 67.71 | 1,547,932 | +0.61(+0.92%) |
Apr 12, 2021 | 66.91 | 67.18 | 66.73 | 67.10 | 1,451,341 | +0.01(+0.01%) |
Apr 09, 2021 | 66.32 | 67.13 | 66.30 | 67.09 | 1,899,653 | +0.56(+0.84%) |
Apr 08, 2021 | 66.38 | 66.53 | 66.29 | 66.53 | 2,075,982 | +0.66(+1.01%) |
Apr 07, 2021 | 65.60 | 66.00 | 65.50 | 65.87 | 2,129,063 | +0.23(+0.36%) |
Apr 06, 2021 | 65.62 | 65.97 | 65.52 | 65.63 | 1,689,434 | -0.07(-0.10%) |
Apr 05, 2021 | 64.93 | 65.83 | 64.90 | 65.70 | 2,541,582 | +1.28(+1.98%) |