Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.35 | 65.59 | 65.09 | 65.35 | 3,173,003 | +0.05(+0.08%) |
Jun 29, 2021 | 66.44 | 66.83 | 65.12 | 65.30 | 3,729,252 | -1.54(-2.30%) |
Jun 28, 2021 | 66.88 | 67.22 | 66.61 | 66.83 | 2,305,549 | +0.12(+0.17%) |
Jun 25, 2021 | 66.04 | 66.73 | 65.93 | 66.72 | 2,779,810 | +0.44(+0.67%) |
Jun 24, 2021 | 66.21 | 66.56 | 65.83 | 66.27 | 3,213,554 | +0.05(+0.08%) |
Jun 23, 2021 | 67.00 | 67.03 | 65.98 | 66.22 | 2,794,499 | -0.98(-1.45%) |
Jun 22, 2021 | 67.27 | 67.81 | 67.12 | 67.20 | 3,078,269 | -0.22(-0.33%) |
Jun 21, 2021 | 66.63 | 67.62 | 66.26 | 67.42 | 4,098,062 | +0.96(+1.44%) |
Jun 18, 2021 | 67.88 | 67.88 | 66.39 | 66.46 | 8,134,798 | -1.74(-2.55%) |
Jun 17, 2021 | 67.75 | 68.62 | 67.54 | 68.20 | 5,077,813 | +0.25(+0.37%) |
Jun 16, 2021 | 69.64 | 69.73 | 67.91 | 67.95 | 4,408,975 | -1.44(-2.07%) |
Jun 15, 2021 | 69.55 | 69.72 | 69.23 | 69.39 | 4,087,704 | -0.13(-0.19%) |
Jun 14, 2021 | 68.76 | 69.55 | 68.62 | 69.52 | 3,779,475 | +0.84(+1.23%) |
Jun 11, 2021 | 68.63 | 68.72 | 68.16 | 68.68 | 2,483,133 | -0.12(-0.17%) |
Jun 10, 2021 | 68.14 | 68.90 | 67.90 | 68.79 | 3,305,627 | +0.84(+1.24%) |
Jun 09, 2021 | 67.60 | 68.06 | 67.35 | 67.95 | 3,244,959 | +0.61(+0.91%) |
Jun 08, 2021 | 68.03 | 68.09 | 66.87 | 67.34 | 4,071,959 | -0.53(-0.79%) |
Jun 07, 2021 | 67.95 | 68.00 | 67.58 | 67.87 | 3,567,549 | -0.10(-0.14%) |
Jun 04, 2021 | 68.30 | 68.61 | 67.80 | 67.97 | 3,779,473 | -0.17(-0.25%) |
Jun 03, 2021 | 67.11 | 68.42 | 66.89 | 68.14 | 4,345,103 | +0.84(+1.25%) |
Jun 02, 2021 | 66.74 | 67.69 | 66.53 | 67.29 | 4,034,802 | +0.74(+1.11%) |
Jun 01, 2021 | 67.18 | 67.29 | 66.15 | 66.55 | 3,871,381 | -0.52(-0.77%) |
May 28, 2021 | 66.90 | 67.24 | 66.77 | 67.07 | 5,344,432 | +0.57(+0.86%) |
May 27, 2021 | 66.90 | 67.08 | 66.39 | 66.50 | 6,697,712 | -0.41(-0.61%) |
May 26, 2021 | 66.91 | 67.16 | 66.47 | 66.91 | 3,892,224 | -0.05(-0.08%) |
May 25, 2021 | 67.81 | 67.92 | 66.48 | 66.96 | 6,111,035 | -0.95(-1.40%) |
May 24, 2021 | 69.13 | 69.22 | 67.89 | 67.91 | 4,194,415 | -1.00(-1.46%) |
May 21, 2021 | 68.27 | 68.95 | 68.14 | 68.91 | 6,212,075 | +0.87(+1.28%) |
May 20, 2021 | 67.89 | 68.68 | 67.65 | 68.04 | 3,848,990 | +0.23(+0.34%) |
May 19, 2021 | 67.85 | 68.02 | 67.17 | 67.81 | 3,847,052 | -0.16(-0.23%) |
May 18, 2021 | 68.10 | 68.39 | 67.66 | 67.97 | 4,321,848 | -0.45(-0.66%) |
May 17, 2021 | 68.87 | 69.45 | 68.37 | 68.42 | 3,542,294 | -0.35(-0.51%) |
May 14, 2021 | 69.28 | 69.72 | 68.76 | 68.77 | 3,784,989 | -0.27(-0.40%) |
May 13, 2021 | 67.96 | 69.59 | 67.67 | 69.05 | 3,175,210 | +1.09(+1.61%) |
May 12, 2021 | 69.25 | 69.28 | 67.91 | 67.95 | 3,688,291 | -1.31(-1.89%) |
May 11, 2021 | 70.33 | 70.61 | 68.98 | 69.27 | 5,161,041 | -0.73(-1.04%) |
May 10, 2021 | 69.34 | 70.44 | 68.99 | 70.00 | 4,816,095 | +0.89(+1.29%) |
May 07, 2021 | 69.14 | 69.79 | 68.75 | 69.11 | 3,032,543 | -0.03(-0.04%) |
May 06, 2021 | 68.91 | 69.28 | 68.35 | 69.13 | 3,810,660 | +0.47(+0.68%) |
May 05, 2021 | 68.72 | 69.96 | 68.22 | 68.67 | 4,732,710 | -1.29(-1.84%) |
May 04, 2021 | 70.75 | 70.96 | 69.59 | 69.95 | 4,190,769 | -0.85(-1.19%) |
May 03, 2021 | 70.39 | 71.43 | 70.28 | 70.80 | 3,519,609 | +0.41(+0.59%) |
Apr 30, 2021 | 69.88 | 70.42 | 69.42 | 70.39 | 3,675,577 | +0.78(+1.11%) |
Apr 29, 2021 | 68.53 | 69.64 | 68.47 | 69.61 | 3,396,964 | +1.22(+1.78%) |
Apr 28, 2021 | 69.13 | 69.23 | 68.39 | 68.39 | 3,932,343 | -0.57(-0.83%) |
Apr 27, 2021 | 69.15 | 69.30 | 68.77 | 68.97 | 2,599,905 | -0.34(-0.50%) |
Apr 26, 2021 | 70.06 | 70.07 | 69.15 | 69.31 | 3,032,059 | -0.62(-0.88%) |
Apr 23, 2021 | 69.95 | 70.16 | 69.52 | 69.93 | 3,727,568 | -0.04(-0.05%) |
Apr 22, 2021 | 70.46 | 70.98 | 69.86 | 69.96 | 3,492,846 | -0.69(-0.97%) |
Apr 21, 2021 | 71.13 | 71.22 | 70.48 | 70.65 | 5,218,163 | +0.08(+0.11%) |
Apr 20, 2021 | 69.53 | 70.95 | 69.31 | 70.57 | 4,519,526 | +1.21(+1.74%) |
Apr 19, 2021 | 69.61 | 69.79 | 68.97 | 69.36 | 3,356,487 | -0.13(-0.19%) |
Apr 16, 2021 | 69.31 | 69.77 | 69.16 | 69.50 | 4,138,047 | +0.51(+0.74%) |
Apr 15, 2021 | 68.19 | 69.10 | 68.09 | 68.99 | 4,180,430 | +0.78(+1.15%) |
Apr 14, 2021 | 67.98 | 68.38 | 67.69 | 68.20 | 3,345,113 | -0.04(-0.06%) |
Apr 13, 2021 | 66.95 | 68.48 | 66.79 | 68.25 | 4,003,763 | +1.07(+1.59%) |
Apr 12, 2021 | 67.35 | 67.88 | 67.06 | 67.18 | 2,720,387 | -0.04(-0.05%) |
Apr 09, 2021 | 67.35 | 67.61 | 66.99 | 67.21 | 2,355,484 | +0.08(+0.12%) |
Apr 08, 2021 | 67.51 | 67.86 | 67.06 | 67.14 | 2,979,254 | -0.01(-0.01%) |
Apr 07, 2021 | 67.31 | 67.63 | 66.82 | 67.14 | 3,473,932 | -0.14(-0.21%) |
Apr 06, 2021 | 66.99 | 67.37 | 66.62 | 67.28 | 2,779,499 | -0.03(-0.04%) |
Apr 05, 2021 | 66.69 | 67.64 | 66.61 | 67.31 | 3,308,846 | +0.61(+0.91%) |