Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.60 | 77.60 | 75.29 | 75.86 | 690,219 | -2.14(-2.74%) |
Jun 29, 2021 | 79.59 | 79.59 | 77.97 | 78.00 | 321,500 | -1.49(-1.87%) |
Jun 28, 2021 | 79.08 | 80.17 | 79.00 | 79.49 | 766,786 | +0.53(+0.67%) |
Jun 25, 2021 | 77.40 | 79.26 | 76.80 | 78.96 | 1,215,333 | +1.53(+1.98%) |
Jun 24, 2021 | 77.00 | 77.46 | 76.27 | 77.43 | 307,019 | +1.10(+1.44%) |
Jun 23, 2021 | 76.52 | 77.17 | 76.31 | 76.33 | 425,918 | -0.81(-1.05%) |
Jun 22, 2021 | 77.71 | 77.87 | 76.92 | 77.14 | 304,948 | -0.76(-0.98%) |
Jun 21, 2021 | 77.45 | 78.62 | 76.84 | 77.90 | 260,838 | +0.62(+0.80%) |
Jun 18, 2021 | 78.61 | 78.77 | 77.00 | 77.28 | 460,817 | -1.64(-2.08%) |
Jun 17, 2021 | 79.13 | 80.12 | 78.45 | 78.92 | 349,407 | -0.35(-0.44%) |
Jun 16, 2021 | 78.04 | 79.45 | 78.04 | 79.27 | 628,406 | +1.27(+1.63%) |
Jun 15, 2021 | 78.44 | 78.98 | 77.82 | 78.00 | 349,026 | -0.57(-0.73%) |
Jun 14, 2021 | 78.97 | 79.61 | 78.46 | 78.57 | 372,132 | -0.67(-0.85%) |
Jun 11, 2021 | 78.52 | 79.98 | 78.45 | 79.24 | 513,150 | -0.01(-0.01%) |
Jun 10, 2021 | 78.82 | 79.60 | 77.30 | 79.25 | 934,124 | +1.05(+1.34%) |
Jun 09, 2021 | 78.60 | 79.75 | 77.09 | 78.20 | 1,360,473 | -0.20(-0.26%) |
Jun 08, 2021 | 79.80 | 80.71 | 78.21 | 78.40 | 9,954,654 | -0.96(-1.21%) |
Jun 07, 2021 | 79.39 | 80.42 | 78.06 | 79.36 | 1,479,200 | -0.04(-0.05%) |
Jun 04, 2021 | 78.09 | 80.13 | 77.39 | 79.40 | 3,408,456 | +7.84(+10.96%) |
Jun 03, 2021 | 71.69 | 71.74 | 70.54 | 71.56 | 186,474 | -0.48(-0.67%) |
Jun 02, 2021 | 72.19 | 72.59 | 71.52 | 72.04 | 294,679 | -0.02(-0.03%) |
Jun 01, 2021 | 72.10 | 72.42 | 71.66 | 72.06 | 360,137 | +0.09(+0.13%) |
May 28, 2021 | 72.01 | 72.67 | 71.20 | 71.97 | 378,561 | +0.62(+0.87%) |
May 27, 2021 | 70.53 | 71.85 | 70.14 | 71.35 | 381,310 | +1.00(+1.42%) |
May 26, 2021 | 71.29 | 72.21 | 70.34 | 70.35 | 494,417 | -0.66(-0.93%) |
May 25, 2021 | 71.78 | 72.31 | 70.95 | 71.01 | 331,958 | -0.55(-0.77%) |
May 24, 2021 | 69.31 | 71.57 | 69.06 | 71.56 | 394,011 | +3.09(+4.51%) |
May 21, 2021 | 69.43 | 69.80 | 68.45 | 68.47 | 295,712 | -0.70(-1.01%) |
May 20, 2021 | 67.84 | 69.45 | 67.70 | 69.17 | 575,805 | +1.50(+2.22%) |
May 19, 2021 | 65.10 | 67.84 | 64.75 | 67.67 | 400,139 | +1.51(+2.28%) |
May 18, 2021 | 67.02 | 67.59 | 66.12 | 66.16 | 366,628 | -0.16(-0.24%) |
May 17, 2021 | 67.12 | 67.84 | 65.42 | 66.32 | 301,468 | -1.46(-2.15%) |
May 14, 2021 | 66.03 | 68.31 | 65.37 | 67.78 | 283,960 | +2.39(+3.65%) |
May 13, 2021 | 65.32 | 66.30 | 64.70 | 65.39 | 330,343 | +0.21(+0.32%) |
May 12, 2021 | 66.82 | 67.27 | 64.82 | 65.18 | 546,230 | -2.28(-3.38%) |
May 11, 2021 | 66.41 | 67.97 | 66.01 | 67.46 | 336,638 | +0.10(+0.15%) |
May 10, 2021 | 68.11 | 69.09 | 67.31 | 67.36 | 375,786 | -1.23(-1.79%) |
May 07, 2021 | 70.71 | 72.86 | 68.49 | 68.59 | 730,936 | -2.12(-3.00%) |
May 06, 2021 | 70.68 | 71.32 | 69.98 | 70.71 | 667,463 | +0.04(+0.06%) |
May 05, 2021 | 71.82 | 71.95 | 70.59 | 70.67 | 237,893 | -0.76(-1.06%) |
May 04, 2021 | 71.82 | 72.08 | 70.94 | 71.43 | 360,277 | -0.98(-1.35%) |
May 03, 2021 | 74.29 | 74.47 | 72.41 | 72.41 | 298,336 | -1.42(-1.92%) |
Apr 30, 2021 | 73.47 | 74.05 | 73.10 | 73.83 | 244,900 | -0.40(-0.54%) |
Apr 29, 2021 | 74.74 | 74.74 | 73.30 | 74.23 | 192,078 | -0.24(-0.32%) |
Apr 28, 2021 | 74.10 | 74.70 | 73.69 | 74.47 | 163,707 | +0.38(+0.51%) |
Apr 27, 2021 | 73.78 | 75.13 | 73.72 | 74.09 | 311,697 | +0.41(+0.56%) |
Apr 26, 2021 | 73.16 | 74.56 | 73.16 | 73.68 | 440,589 | +0.87(+1.19%) |
Apr 23, 2021 | 72.37 | 74.02 | 71.81 | 72.81 | 308,000 | +1.18(+1.65%) |
Apr 22, 2021 | 72.30 | 73.23 | 71.60 | 71.63 | 358,352 | -0.92(-1.27%) |
Apr 21, 2021 | 71.62 | 72.91 | 71.51 | 72.55 | 262,084 | +0.45(+0.62%) |
Apr 20, 2021 | 73.28 | 74.09 | 71.80 | 72.10 | 235,751 | -1.46(-1.98%) |
Apr 19, 2021 | 74.96 | 75.33 | 73.16 | 73.56 | 457,366 | -1.65(-2.19%) |
Apr 16, 2021 | 75.35 | 76.30 | 74.82 | 75.21 | 340,700 | +0.50(+0.67%) |
Apr 15, 2021 | 74.34 | 75.55 | 73.58 | 74.71 | 518,338 | +1.44(+1.97%) |
Apr 14, 2021 | 74.62 | 75.19 | 73.11 | 73.27 | 390,662 | -1.00(-1.35%) |
Apr 13, 2021 | 73.97 | 74.63 | 73.38 | 74.27 | 219,790 | -0.03(-0.04%) |
Apr 12, 2021 | 74.53 | 74.98 | 73.84 | 74.30 | 213,013 | -0.40(-0.54%) |
Apr 09, 2021 | 74.27 | 74.81 | 73.82 | 74.70 | 257,100 | +0.39(+0.52%) |
Apr 08, 2021 | 74.90 | 75.14 | 73.99 | 74.31 | 319,830 | +0.28(+0.38%) |
Apr 07, 2021 | 73.72 | 74.61 | 73.69 | 74.03 | 237,483 | +0.12(+0.16%) |
Apr 06, 2021 | 74.35 | 74.93 | 73.87 | 73.91 | 213,881 | -0.47(-0.63%) |
Apr 05, 2021 | 75.27 | 75.50 | 74.07 | 74.38 | 380,566 | +0.06(+0.08%) |