Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.07 | 71.21 | 70.97 | 71.07 | 1,787,284 | -0.08(-0.11%) |
Jun 29, 2021 | 70.90 | 71.19 | 70.82 | 71.15 | 1,040,000 | +0.24(+0.34%) |
Jun 28, 2021 | 70.45 | 70.95 | 70.44 | 70.91 | 1,289,177 | +0.65(+0.93%) |
Jun 25, 2021 | 70.37 | 70.43 | 70.11 | 70.25 | 1,264,071 | +0.02(+0.03%) |
Jun 24, 2021 | 70.34 | 70.51 | 70.15 | 70.23 | 1,244,599 | +0.35(+0.50%) |
Jun 23, 2021 | 69.90 | 70.12 | 69.81 | 69.88 | 1,522,317 | +0.01(+0.01%) |
Jun 22, 2021 | 69.27 | 69.99 | 69.21 | 69.87 | 1,339,369 | +0.62(+0.89%) |
Jun 21, 2021 | 68.78 | 69.32 | 68.37 | 69.26 | 1,809,615 | +0.65(+0.95%) |
Jun 18, 2021 | 68.83 | 69.02 | 68.54 | 68.60 | 2,331,175 | -0.56(-0.81%) |
Jun 17, 2021 | 68.26 | 69.36 | 68.26 | 69.16 | 2,491,749 | +0.72(+1.06%) |
Jun 16, 2021 | 68.85 | 68.98 | 67.87 | 68.44 | 2,089,928 | -0.30(-0.44%) |
Jun 15, 2021 | 69.01 | 69.04 | 68.62 | 68.74 | 1,158,747 | -0.30(-0.44%) |
Jun 14, 2021 | 68.49 | 69.05 | 68.31 | 69.04 | 1,101,206 | +0.61(+0.89%) |
Jun 11, 2021 | 68.37 | 68.46 | 68.17 | 68.44 | 1,103,584 | +0.13(+0.19%) |
Jun 10, 2021 | 67.80 | 68.32 | 67.77 | 68.31 | 1,261,404 | +0.64(+0.94%) |
Jun 09, 2021 | 67.91 | 68.05 | 67.66 | 67.67 | 1,133,732 | +0.02(+0.03%) |
Jun 08, 2021 | 67.88 | 68.04 | 67.38 | 67.65 | 993,435 | +0.08(+0.12%) |
Jun 07, 2021 | 67.41 | 67.61 | 67.27 | 67.57 | 1,177,551 | +0.10(+0.14%) |
Jun 04, 2021 | 66.93 | 67.54 | 66.90 | 67.47 | 1,065,066 | +0.93(+1.39%) |
Jun 03, 2021 | 66.57 | 66.87 | 66.21 | 66.55 | 2,571,861 | -0.51(-0.76%) |
Jun 02, 2021 | 67.05 | 67.27 | 66.80 | 67.06 | 1,387,789 | +0.10(+0.15%) |
Jun 01, 2021 | 67.57 | 67.64 | 66.87 | 66.96 | 1,558,879 | -0.33(-0.49%) |
May 28, 2021 | 67.43 | 67.64 | 67.25 | 67.29 | 1,674,901 | +0.19(+0.28%) |
May 27, 2021 | 67.36 | 67.51 | 67.10 | 67.10 | 1,525,555 | -0.22(-0.33%) |
May 26, 2021 | 67.32 | 67.46 | 67.18 | 67.33 | 2,108,477 | +0.12(+0.17%) |
May 25, 2021 | 67.38 | 67.53 | 67.07 | 67.21 | 1,375,621 | +0.09(+0.13%) |
May 24, 2021 | 66.61 | 67.33 | 66.56 | 67.12 | 3,065,380 | +0.97(+1.46%) |
May 21, 2021 | 66.76 | 66.83 | 66.12 | 66.16 | 1,692,805 | -0.30(-0.46%) |
May 20, 2021 | 65.71 | 66.66 | 65.69 | 66.46 | 1,573,401 | +1.03(+1.58%) |
May 19, 2021 | 64.49 | 65.46 | 64.41 | 65.43 | 2,030,863 | +0.03(+0.04%) |
May 18, 2021 | 66.13 | 66.18 | 65.38 | 65.40 | 1,414,693 | -0.53(-0.80%) |
May 17, 2021 | 66.00 | 66.08 | 65.45 | 65.92 | 1,925,856 | -0.34(-0.52%) |
May 14, 2021 | 65.65 | 66.41 | 65.63 | 66.26 | 1,692,369 | +1.20(+1.85%) |
May 13, 2021 | 64.91 | 65.49 | 64.64 | 65.06 | 2,391,263 | +0.68(+1.06%) |
May 12, 2021 | 65.18 | 65.53 | 64.25 | 64.38 | 2,880,663 | -1.65(-2.50%) |
May 11, 2021 | 65.29 | 66.18 | 65.13 | 66.03 | 3,562,604 | -0.28(-0.43%) |
May 10, 2021 | 67.43 | 67.47 | 66.31 | 66.31 | 2,289,388 | -1.32(-1.95%) |
May 07, 2021 | 67.63 | 68.01 | 67.43 | 67.63 | 1,740,367 | +0.46(+0.68%) |
May 06, 2021 | 66.65 | 67.20 | 66.25 | 67.17 | 2,065,557 | +0.48(+0.72%) |
May 05, 2021 | 67.21 | 67.33 | 66.57 | 66.69 | 1,785,032 | -0.13(-0.19%) |
May 04, 2021 | 67.25 | 67.35 | 66.09 | 66.82 | 4,051,520 | -0.90(-1.33%) |
May 03, 2021 | 68.22 | 68.33 | 67.65 | 67.72 | 2,335,839 | -0.18(-0.26%) |
Apr 30, 2021 | 67.95 | 68.31 | 67.78 | 67.89 | 2,464,302 | -0.51(-0.74%) |
Apr 29, 2021 | 68.78 | 68.83 | 67.78 | 68.40 | 3,237,093 | +0.29(+0.43%) |
Apr 28, 2021 | 68.29 | 68.52 | 68.08 | 68.11 | 2,620,438 | -0.13(-0.19%) |
Apr 27, 2021 | 68.50 | 68.57 | 68.09 | 68.24 | 2,311,358 | -0.20(-0.29%) |
Apr 26, 2021 | 68.25 | 68.51 | 68.09 | 68.43 | 2,642,415 | +0.31(+0.46%) |
Apr 23, 2021 | 67.45 | 68.39 | 67.44 | 68.12 | 1,721,415 | +0.89(+1.32%) |
Apr 22, 2021 | 67.88 | 68.09 | 67.01 | 67.23 | 3,125,802 | -0.70(-1.03%) |
Apr 21, 2021 | 67.27 | 67.96 | 67.11 | 67.93 | 2,680,662 | +0.50(+0.74%) |
Apr 20, 2021 | 67.67 | 68.00 | 67.09 | 67.44 | 2,871,724 | -0.39(-0.58%) |
Apr 19, 2021 | 68.00 | 68.26 | 67.53 | 67.83 | 2,551,104 | -0.45(-0.66%) |
Apr 16, 2021 | 68.28 | 68.36 | 67.94 | 68.28 | 1,931,649 | +0.13(+0.19%) |
Apr 15, 2021 | 67.66 | 68.23 | 67.64 | 68.15 | 2,856,649 | +1.07(+1.60%) |
Apr 14, 2021 | 67.82 | 67.82 | 66.99 | 67.07 | 2,236,509 | -0.69(-1.02%) |
Apr 13, 2021 | 67.34 | 67.89 | 67.33 | 67.77 | 1,546,621 | +0.62(+0.92%) |
Apr 12, 2021 | 66.97 | 67.24 | 66.79 | 67.15 | 1,450,111 | +0.01(+0.01%) |
Apr 09, 2021 | 66.37 | 67.18 | 66.35 | 67.14 | 1,898,044 | +0.56(+0.84%) |
Apr 08, 2021 | 66.44 | 66.59 | 66.34 | 66.59 | 2,074,223 | +0.66(+1.01%) |
Apr 07, 2021 | 65.66 | 66.05 | 65.55 | 65.92 | 2,127,259 | +0.23(+0.36%) |
Apr 06, 2021 | 65.68 | 66.03 | 65.57 | 65.69 | 1,688,003 | -0.07(-0.10%) |
Apr 05, 2021 | 64.99 | 65.89 | 64.96 | 65.76 | 2,539,429 | +1.28(+1.98%) |