Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.01 | 71.16 | 70.91 | 71.02 | 1,788,613 | -0.08(-0.11%) |
Jun 29, 2021 | 70.85 | 71.14 | 70.77 | 71.10 | 1,040,773 | +0.24(+0.34%) |
Jun 28, 2021 | 70.40 | 70.90 | 70.39 | 70.86 | 1,290,135 | +0.65(+0.93%) |
Jun 25, 2021 | 70.32 | 70.38 | 70.06 | 70.20 | 1,265,011 | +0.02(+0.03%) |
Jun 24, 2021 | 70.29 | 70.46 | 70.10 | 70.18 | 1,245,525 | +0.35(+0.50%) |
Jun 23, 2021 | 69.85 | 70.07 | 69.76 | 69.83 | 1,523,449 | +0.01(+0.01%) |
Jun 22, 2021 | 69.22 | 69.94 | 69.16 | 69.82 | 1,340,365 | +0.62(+0.89%) |
Jun 21, 2021 | 68.73 | 69.26 | 68.32 | 69.21 | 1,810,960 | +0.65(+0.95%) |
Jun 18, 2021 | 68.78 | 68.97 | 68.49 | 68.55 | 2,332,908 | -0.56(-0.81%) |
Jun 17, 2021 | 68.21 | 69.31 | 68.21 | 69.11 | 2,493,602 | +0.72(+1.06%) |
Jun 16, 2021 | 68.80 | 68.93 | 67.82 | 68.39 | 2,091,482 | -0.30(-0.44%) |
Jun 15, 2021 | 68.96 | 68.99 | 68.57 | 68.69 | 1,159,608 | -0.30(-0.44%) |
Jun 14, 2021 | 68.44 | 69.00 | 68.26 | 68.99 | 1,102,025 | +0.61(+0.89%) |
Jun 11, 2021 | 68.32 | 68.41 | 68.12 | 68.39 | 1,104,405 | +0.13(+0.19%) |
Jun 10, 2021 | 67.75 | 68.27 | 67.72 | 68.26 | 1,262,342 | +0.64(+0.94%) |
Jun 09, 2021 | 67.86 | 68.00 | 67.61 | 67.62 | 1,134,574 | +0.02(+0.03%) |
Jun 08, 2021 | 67.83 | 67.99 | 67.33 | 67.60 | 994,172 | +0.08(+0.12%) |
Jun 07, 2021 | 67.36 | 67.56 | 67.22 | 67.52 | 1,178,425 | +0.10(+0.14%) |
Jun 04, 2021 | 66.88 | 67.49 | 66.85 | 67.42 | 1,065,857 | +0.93(+1.39%) |
Jun 03, 2021 | 66.52 | 66.82 | 66.16 | 66.50 | 2,573,770 | -0.51(-0.76%) |
Jun 02, 2021 | 67.00 | 67.22 | 66.75 | 67.01 | 1,388,819 | +0.10(+0.15%) |
Jun 01, 2021 | 67.52 | 67.59 | 66.82 | 66.91 | 1,560,036 | -0.33(-0.49%) |
May 28, 2021 | 67.38 | 67.59 | 67.20 | 67.24 | 1,676,144 | +0.19(+0.28%) |
May 27, 2021 | 67.31 | 67.46 | 67.05 | 67.05 | 1,526,687 | -0.22(-0.33%) |
May 26, 2021 | 67.27 | 67.41 | 67.13 | 67.28 | 2,110,042 | +0.12(+0.17%) |
May 25, 2021 | 67.33 | 67.48 | 67.02 | 67.16 | 1,376,642 | +0.09(+0.13%) |
May 24, 2021 | 66.56 | 67.28 | 66.51 | 67.07 | 3,067,655 | +0.97(+1.46%) |
May 21, 2021 | 66.71 | 66.78 | 66.07 | 66.11 | 1,694,061 | -0.30(-0.46%) |
May 20, 2021 | 65.66 | 66.62 | 65.64 | 66.41 | 1,574,569 | +1.03(+1.58%) |
May 19, 2021 | 64.44 | 65.42 | 64.36 | 65.38 | 2,032,370 | +0.03(+0.04%) |
May 18, 2021 | 66.08 | 66.13 | 65.33 | 65.35 | 1,415,743 | -0.53(-0.80%) |
May 17, 2021 | 65.95 | 66.03 | 65.41 | 65.87 | 1,927,285 | -0.34(-0.52%) |
May 14, 2021 | 65.60 | 66.36 | 65.58 | 66.22 | 1,693,624 | +1.20(+1.85%) |
May 13, 2021 | 64.86 | 65.44 | 64.60 | 65.02 | 2,393,038 | +0.68(+1.06%) |
May 12, 2021 | 65.13 | 65.48 | 64.21 | 64.33 | 2,882,800 | -1.65(-2.50%) |
May 11, 2021 | 65.24 | 66.13 | 65.08 | 65.98 | 3,565,248 | -0.28(-0.43%) |
May 10, 2021 | 67.38 | 67.42 | 66.26 | 66.26 | 2,291,087 | -1.32(-1.95%) |
May 07, 2021 | 67.58 | 67.96 | 67.38 | 67.58 | 1,741,658 | +0.46(+0.68%) |
May 06, 2021 | 66.60 | 67.15 | 66.21 | 67.12 | 2,067,090 | +0.48(+0.72%) |
May 05, 2021 | 67.16 | 67.28 | 66.52 | 66.64 | 1,786,357 | -0.13(-0.19%) |
May 04, 2021 | 67.20 | 67.30 | 66.04 | 66.77 | 4,054,527 | -0.90(-1.33%) |
May 03, 2021 | 68.17 | 68.28 | 67.60 | 67.67 | 2,337,572 | -0.18(-0.26%) |
Apr 30, 2021 | 67.90 | 68.26 | 67.73 | 67.84 | 2,466,131 | -0.51(-0.74%) |
Apr 29, 2021 | 68.73 | 68.78 | 67.73 | 68.35 | 3,239,495 | +0.29(+0.43%) |
Apr 28, 2021 | 68.24 | 68.47 | 68.03 | 68.06 | 2,622,383 | -0.13(-0.19%) |
Apr 27, 2021 | 68.45 | 68.52 | 68.04 | 68.19 | 2,313,073 | -0.20(-0.29%) |
Apr 26, 2021 | 68.20 | 68.46 | 68.04 | 68.38 | 2,644,376 | +0.31(+0.46%) |
Apr 23, 2021 | 67.40 | 68.34 | 67.39 | 68.07 | 1,722,692 | +0.89(+1.32%) |
Apr 22, 2021 | 67.83 | 68.04 | 66.96 | 67.18 | 3,128,122 | -0.70(-1.03%) |
Apr 21, 2021 | 67.22 | 67.91 | 67.06 | 67.88 | 2,682,651 | +0.50(+0.74%) |
Apr 20, 2021 | 67.62 | 67.95 | 67.04 | 67.39 | 2,873,855 | -0.39(-0.58%) |
Apr 19, 2021 | 67.95 | 68.21 | 67.48 | 67.78 | 2,552,997 | -0.45(-0.66%) |
Apr 16, 2021 | 68.23 | 68.31 | 67.89 | 68.22 | 1,933,082 | +0.13(+0.19%) |
Apr 15, 2021 | 67.61 | 68.18 | 67.59 | 68.10 | 2,858,769 | +1.07(+1.60%) |
Apr 14, 2021 | 67.77 | 67.77 | 66.94 | 67.02 | 2,238,169 | -0.69(-1.02%) |
Apr 13, 2021 | 67.29 | 67.84 | 67.28 | 67.72 | 1,547,769 | +0.61(+0.92%) |
Apr 12, 2021 | 66.92 | 67.19 | 66.74 | 67.10 | 1,451,187 | +0.01(+0.01%) |
Apr 09, 2021 | 66.32 | 67.13 | 66.30 | 67.09 | 1,899,453 | +0.56(+0.84%) |
Apr 08, 2021 | 66.39 | 66.54 | 66.29 | 66.54 | 2,075,762 | +0.66(+1.01%) |
Apr 07, 2021 | 65.61 | 66.00 | 65.50 | 65.87 | 2,128,838 | +0.23(+0.36%) |
Apr 06, 2021 | 65.63 | 65.98 | 65.52 | 65.64 | 1,689,256 | -0.07(-0.10%) |
Apr 05, 2021 | 64.94 | 65.84 | 64.91 | 65.71 | 2,541,313 | +1.28(+1.98%) |