Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.81 | 76.46 | 75.64 | 76.33 | 2,978,323 | +0.60(+0.79%) |
Jun 29, 2021 | 76.51 | 77.12 | 75.48 | 75.74 | 3,051,195 | -0.88(-1.14%) |
Jun 28, 2021 | 76.56 | 77.19 | 76.33 | 76.61 | 2,963,768 | +0.12(+0.15%) |
Jun 25, 2021 | 74.76 | 76.67 | 74.54 | 76.49 | 3,832,948 | +1.73(+2.32%) |
Jun 24, 2021 | 74.45 | 75.08 | 74.12 | 74.76 | 2,985,891 | +0.18(+0.24%) |
Jun 23, 2021 | 75.01 | 75.33 | 74.33 | 74.58 | 2,963,397 | -0.55(-0.73%) |
Jun 22, 2021 | 75.36 | 75.72 | 75.06 | 75.13 | 2,947,145 | +0.06(+0.08%) |
Jun 21, 2021 | 74.47 | 75.32 | 74.10 | 75.07 | 2,694,437 | +0.76(+1.02%) |
Jun 18, 2021 | 75.96 | 76.05 | 74.16 | 74.31 | 4,965,644 | -1.84(-2.42%) |
Jun 17, 2021 | 76.10 | 76.87 | 75.78 | 76.15 | 2,836,868 | -0.01(-0.01%) |
Jun 16, 2021 | 77.31 | 77.58 | 76.02 | 76.16 | 2,957,017 | -0.76(-0.99%) |
Jun 15, 2021 | 77.06 | 77.21 | 76.59 | 76.92 | 2,481,445 | +0.10(+0.13%) |
Jun 14, 2021 | 76.46 | 76.87 | 76.39 | 76.82 | 2,142,929 | +0.33(+0.44%) |
Jun 11, 2021 | 76.38 | 76.82 | 76.16 | 76.48 | 3,695,995 | +0.03(+0.04%) |
Jun 10, 2021 | 76.56 | 76.74 | 76.02 | 76.46 | 2,644,794 | +0.25(+0.33%) |
Jun 09, 2021 | 75.26 | 76.47 | 74.97 | 76.20 | 3,631,699 | +1.34(+1.78%) |
Jun 08, 2021 | 77.43 | 77.43 | 73.94 | 74.87 | 7,635,339 | -2.44(-3.15%) |
Jun 07, 2021 | 77.87 | 77.87 | 77.15 | 77.31 | 2,445,000 | -0.32(-0.42%) |
Jun 04, 2021 | 77.58 | 77.87 | 77.26 | 77.63 | 2,199,606 | +0.06(+0.08%) |
Jun 03, 2021 | 76.81 | 77.97 | 76.67 | 77.57 | 6,015,316 | +0.28(+0.36%) |
Jun 02, 2021 | 76.93 | 77.56 | 76.63 | 77.29 | 2,014,293 | +0.50(+0.65%) |
Jun 01, 2021 | 77.76 | 77.82 | 76.68 | 76.79 | 2,368,416 | -0.81(-1.05%) |
May 28, 2021 | 77.60 | 77.98 | 77.43 | 77.60 | 2,589,819 | +0.41(+0.53%) |
May 27, 2021 | 77.53 | 77.57 | 77.13 | 77.20 | 2,718,058 | -0.18(-0.23%) |
May 26, 2021 | 77.69 | 77.78 | 77.22 | 77.38 | 2,200,603 | -0.16(-0.21%) |
May 25, 2021 | 78.19 | 78.30 | 77.24 | 77.54 | 2,045,423 | -0.58(-0.74%) |
May 24, 2021 | 78.56 | 78.61 | 78.00 | 78.12 | 1,733,425 | -0.07(-0.09%) |
May 21, 2021 | 78.15 | 78.39 | 77.78 | 78.19 | 2,234,039 | +0.35(+0.45%) |
May 20, 2021 | 77.48 | 78.48 | 77.33 | 77.84 | 2,432,581 | +0.31(+0.40%) |
May 19, 2021 | 77.21 | 77.68 | 76.50 | 77.53 | 2,769,260 | +0.15(+0.20%) |
May 18, 2021 | 77.50 | 77.67 | 76.84 | 77.38 | 3,469,665 | +0.27(+0.35%) |
May 17, 2021 | 78.03 | 78.42 | 76.84 | 77.11 | 4,784,929 | -1.18(-1.51%) |
May 14, 2021 | 78.43 | 78.92 | 78.16 | 78.29 | 2,463,431 | +0.22(+0.28%) |
May 13, 2021 | 76.70 | 78.61 | 76.43 | 78.07 | 3,353,154 | +1.39(+1.81%) |
May 12, 2021 | 77.87 | 78.17 | 76.57 | 76.68 | 4,102,753 | -1.29(-1.65%) |
May 11, 2021 | 79.23 | 79.50 | 77.45 | 77.97 | 6,741,858 | -1.04(-1.31%) |
May 10, 2021 | 79.00 | 79.69 | 78.79 | 79.01 | 4,756,501 | +0.33(+0.42%) |
May 07, 2021 | 78.57 | 79.45 | 78.41 | 78.68 | 2,900,290 | -0.17(-0.22%) |
May 06, 2021 | 78.48 | 79.13 | 77.98 | 78.85 | 1,837,576 | +0.58(+0.74%) |
May 05, 2021 | 79.00 | 79.01 | 77.58 | 78.27 | 2,130,454 | -0.81(-1.03%) |
May 04, 2021 | 79.12 | 79.69 | 78.50 | 79.08 | 3,070,053 | -0.27(-0.34%) |
May 03, 2021 | 79.70 | 80.08 | 79.15 | 79.35 | 2,314,464 | -0.03(-0.03%) |
Apr 30, 2021 | 78.97 | 79.46 | 78.33 | 79.38 | 3,149,237 | +0.55(+0.70%) |
Apr 29, 2021 | 77.49 | 78.86 | 77.45 | 78.82 | 2,897,874 | +1.22(+1.57%) |
Apr 28, 2021 | 78.22 | 78.38 | 77.27 | 77.61 | 5,485,763 | -0.42(-0.54%) |
Apr 27, 2021 | 78.15 | 78.66 | 77.92 | 78.03 | 2,428,933 | -0.36(-0.46%) |
Apr 26, 2021 | 78.79 | 78.79 | 77.88 | 78.38 | 1,948,591 | -0.09(-0.11%) |
Apr 23, 2021 | 79.10 | 79.10 | 78.17 | 78.47 | 3,505,746 | -0.22(-0.28%) |
Apr 22, 2021 | 78.42 | 79.78 | 78.23 | 78.70 | 3,079,907 | -1.25(-1.57%) |
Apr 21, 2021 | 80.37 | 80.93 | 79.67 | 79.95 | 2,975,764 | -0.71(-0.88%) |
Apr 20, 2021 | 79.64 | 81.09 | 79.37 | 80.66 | 3,725,127 | +1.33(+1.68%) |
Apr 19, 2021 | 79.23 | 79.64 | 78.80 | 79.32 | 3,076,660 | +0.09(+0.11%) |
Apr 16, 2021 | 78.91 | 79.55 | 78.54 | 79.23 | 2,657,948 | +0.66(+0.84%) |
Apr 15, 2021 | 78.02 | 78.67 | 77.69 | 78.57 | 3,357,543 | +0.66(+0.85%) |
Apr 14, 2021 | 77.31 | 77.93 | 76.93 | 77.91 | 2,864,820 | +0.31(+0.40%) |
Apr 13, 2021 | 76.69 | 77.78 | 76.06 | 77.60 | 2,749,883 | +0.64(+0.84%) |
Apr 12, 2021 | 76.99 | 77.60 | 76.70 | 76.95 | 3,715,722 | +0.10(+0.13%) |
Apr 09, 2021 | 77.01 | 77.58 | 76.79 | 76.85 | 3,299,999 | -0.16(-0.21%) |
Apr 08, 2021 | 77.69 | 77.84 | 76.95 | 77.01 | 3,145,776 | -0.55(-0.72%) |
Apr 07, 2021 | 77.78 | 77.99 | 77.21 | 77.57 | 2,104,526 | -0.07(-0.09%) |
Apr 06, 2021 | 77.30 | 77.69 | 76.65 | 77.64 | 1,937,077 | +0.43(+0.56%) |
Apr 05, 2021 | 76.25 | 77.60 | 76.19 | 77.21 | 1,902,464 | +0.67(+0.88%) |