Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.07 | 71.22 | 70.97 | 71.08 | 1,787,096 | -0.08(-0.11%) |
Jun 29, 2021 | 70.91 | 71.20 | 70.83 | 71.16 | 1,039,891 | +0.24(+0.34%) |
Jun 28, 2021 | 70.46 | 70.96 | 70.45 | 70.92 | 1,289,041 | +0.65(+0.93%) |
Jun 25, 2021 | 70.38 | 70.44 | 70.11 | 70.26 | 1,263,938 | +0.02(+0.03%) |
Jun 24, 2021 | 70.35 | 70.52 | 70.16 | 70.24 | 1,244,468 | +0.35(+0.50%) |
Jun 23, 2021 | 69.91 | 70.12 | 69.82 | 69.89 | 1,522,157 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 70.00 | 69.22 | 69.88 | 1,339,228 | +0.62(+0.89%) |
Jun 21, 2021 | 68.79 | 69.32 | 68.38 | 69.26 | 1,809,424 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.03 | 68.55 | 68.61 | 2,330,929 | -0.56(-0.81%) |
Jun 17, 2021 | 68.27 | 69.37 | 68.27 | 69.17 | 2,491,487 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.99 | 67.88 | 68.44 | 2,089,708 | -0.30(-0.44%) |
Jun 15, 2021 | 69.02 | 69.05 | 68.63 | 68.75 | 1,158,625 | -0.30(-0.44%) |
Jun 14, 2021 | 68.50 | 69.06 | 68.32 | 69.05 | 1,101,090 | +0.61(+0.89%) |
Jun 11, 2021 | 68.38 | 68.47 | 68.17 | 68.44 | 1,103,468 | +0.13(+0.19%) |
Jun 10, 2021 | 67.81 | 68.33 | 67.78 | 68.32 | 1,261,271 | +0.64(+0.94%) |
Jun 09, 2021 | 67.92 | 68.06 | 67.67 | 67.68 | 1,133,613 | +0.02(+0.03%) |
Jun 08, 2021 | 67.89 | 68.05 | 67.39 | 67.66 | 993,330 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.62 | 67.28 | 67.58 | 1,177,427 | +0.10(+0.14%) |
Jun 04, 2021 | 66.94 | 67.55 | 66.91 | 67.48 | 1,064,954 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.88 | 66.21 | 66.55 | 2,571,590 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.28 | 66.81 | 67.06 | 1,387,643 | +0.10(+0.15%) |
Jun 01, 2021 | 67.58 | 67.64 | 66.88 | 66.96 | 1,558,715 | -0.33(-0.49%) |
May 28, 2021 | 67.43 | 67.64 | 67.26 | 67.30 | 1,674,725 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.52 | 67.11 | 67.11 | 1,525,394 | -0.22(-0.33%) |
May 26, 2021 | 67.33 | 67.46 | 67.19 | 67.34 | 2,108,255 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.54 | 67.08 | 67.22 | 1,375,476 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.34 | 66.56 | 67.13 | 3,065,057 | +0.97(+1.46%) |
May 21, 2021 | 66.77 | 66.84 | 66.13 | 66.16 | 1,692,627 | -0.30(-0.46%) |
May 20, 2021 | 65.72 | 66.67 | 65.70 | 66.47 | 1,573,235 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.47 | 64.42 | 65.43 | 2,030,649 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,544 | -0.53(-0.80%) |
May 17, 2021 | 66.01 | 66.09 | 65.46 | 65.93 | 1,925,653 | -0.34(-0.52%) |
May 14, 2021 | 65.66 | 66.42 | 65.64 | 66.27 | 1,692,190 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.50 | 64.65 | 65.07 | 2,391,011 | +0.68(+1.06%) |
May 12, 2021 | 65.19 | 65.54 | 64.26 | 64.39 | 2,880,359 | -1.65(-2.50%) |
May 11, 2021 | 65.30 | 66.19 | 65.14 | 66.04 | 3,562,229 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.32 | 66.32 | 2,289,147 | -1.32(-1.95%) |
May 07, 2021 | 67.64 | 68.02 | 67.43 | 67.64 | 1,740,183 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.21 | 66.26 | 67.18 | 2,065,339 | +0.48(+0.72%) |
May 05, 2021 | 67.22 | 67.34 | 66.58 | 66.70 | 1,784,844 | -0.13(-0.19%) |
May 04, 2021 | 67.26 | 67.36 | 66.10 | 66.83 | 4,051,094 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.34 | 67.66 | 67.73 | 2,335,593 | -0.18(-0.26%) |
Apr 30, 2021 | 67.96 | 68.32 | 67.79 | 67.90 | 2,464,042 | -0.51(-0.74%) |
Apr 29, 2021 | 68.79 | 68.84 | 67.78 | 68.41 | 3,236,752 | +0.29(+0.43%) |
Apr 28, 2021 | 68.30 | 68.53 | 68.09 | 68.12 | 2,620,162 | -0.13(-0.19%) |
Apr 27, 2021 | 68.51 | 68.58 | 68.10 | 68.24 | 2,311,114 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.52 | 68.10 | 68.44 | 2,642,137 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.40 | 67.44 | 68.13 | 1,721,234 | +0.89(+1.32%) |
Apr 22, 2021 | 67.89 | 68.10 | 67.01 | 67.24 | 3,125,473 | -0.70(-1.03%) |
Apr 21, 2021 | 67.28 | 67.97 | 67.12 | 67.94 | 2,680,380 | +0.50(+0.74%) |
Apr 20, 2021 | 67.68 | 68.01 | 67.10 | 67.44 | 2,871,421 | -0.39(-0.58%) |
Apr 19, 2021 | 68.01 | 68.26 | 67.54 | 67.83 | 2,550,835 | -0.45(-0.66%) |
Apr 16, 2021 | 68.29 | 68.37 | 67.95 | 68.28 | 1,931,445 | +0.13(+0.19%) |
Apr 15, 2021 | 67.67 | 68.23 | 67.65 | 68.16 | 2,856,348 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.08 | 2,236,273 | -0.69(-1.02%) |
Apr 13, 2021 | 67.35 | 67.90 | 67.34 | 67.77 | 1,546,458 | +0.61(+0.92%) |
Apr 12, 2021 | 66.97 | 67.25 | 66.80 | 67.16 | 1,449,959 | +0.01(+0.01%) |
Apr 09, 2021 | 66.38 | 67.19 | 66.36 | 67.15 | 1,897,844 | +0.56(+0.84%) |
Apr 08, 2021 | 66.45 | 66.59 | 66.35 | 66.59 | 2,074,005 | +0.66(+1.01%) |
Apr 07, 2021 | 65.67 | 66.06 | 65.56 | 65.93 | 2,127,035 | +0.23(+0.36%) |
Apr 06, 2021 | 65.69 | 66.04 | 65.58 | 65.70 | 1,687,825 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.90 | 64.96 | 65.76 | 2,539,161 | +1.28(+1.98%) |