Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.34 | 77.88 | 77.33 | 77.77 | 5,148,205 | +0.21(+0.27%) |
Jun 29, 2021 | 77.94 | 78.36 | 77.37 | 77.56 | 5,207,357 | -0.04(-0.05%) |
Jun 28, 2021 | 77.84 | 77.91 | 76.99 | 77.60 | 5,370,382 | +0.00(+0.00%) |
Jun 25, 2021 | 78.01 | 78.33 | 77.53 | 77.60 | 10,699,854 | +0.01(+0.01%) |
Jun 24, 2021 | 77.92 | 78.04 | 77.33 | 77.59 | 5,577,993 | +0.25(+0.32%) |
Jun 23, 2021 | 78.07 | 78.27 | 77.33 | 77.34 | 5,458,660 | -0.50(-0.64%) |
Jun 22, 2021 | 77.85 | 78.18 | 77.30 | 77.84 | 5,901,952 | +0.31(+0.40%) |
Jun 21, 2021 | 76.84 | 77.65 | 76.84 | 77.53 | 9,670,665 | +1.58(+2.08%) |
Jun 18, 2021 | 76.41 | 76.73 | 75.96 | 75.96 | 12,506,836 | -1.25(-1.62%) |
Jun 17, 2021 | 78.74 | 78.75 | 76.27 | 77.21 | 16,116,283 | -1.76(-2.23%) |
Jun 16, 2021 | 79.85 | 79.89 | 78.78 | 78.97 | 8,848,714 | -0.88(-1.11%) |
Jun 15, 2021 | 80.14 | 80.19 | 79.28 | 79.85 | 11,227,103 | -0.17(-0.21%) |
Jun 14, 2021 | 80.79 | 80.99 | 79.59 | 80.02 | 6,577,463 | -1.00(-1.23%) |
Jun 11, 2021 | 81.29 | 81.59 | 80.58 | 81.02 | 4,632,516 | +0.30(+0.37%) |
Jun 10, 2021 | 81.83 | 81.94 | 80.71 | 80.72 | 6,521,097 | -0.49(-0.60%) |
Jun 09, 2021 | 81.69 | 81.92 | 81.19 | 81.21 | 10,502,450 | -0.64(-0.78%) |
Jun 08, 2021 | 81.73 | 82.18 | 81.12 | 81.85 | 6,155,772 | +0.15(+0.18%) |
Jun 07, 2021 | 82.74 | 82.74 | 81.33 | 81.70 | 6,429,759 | -1.01(-1.22%) |
Jun 04, 2021 | 82.87 | 82.99 | 82.36 | 82.70 | 5,469,986 | +0.18(+0.22%) |
Jun 03, 2021 | 81.96 | 82.56 | 81.52 | 82.52 | 6,658,905 | -0.02(-0.02%) |
Jun 02, 2021 | 83.35 | 83.37 | 82.44 | 82.54 | 6,064,604 | -0.70(-0.84%) |
Jun 01, 2021 | 83.04 | 83.37 | 82.67 | 83.24 | 7,281,708 | +1.15(+1.40%) |
May 28, 2021 | 82.35 | 82.46 | 81.76 | 82.09 | 5,682,069 | -0.08(-0.10%) |
May 27, 2021 | 82.19 | 82.58 | 81.96 | 82.17 | 6,194,431 | +0.65(+0.80%) |
May 26, 2021 | 81.53 | 81.78 | 80.97 | 81.53 | 6,705,102 | +0.03(+0.03%) |
May 25, 2021 | 82.35 | 82.54 | 81.40 | 81.50 | 5,148,245 | -0.70(-0.85%) |
May 24, 2021 | 81.95 | 82.51 | 81.61 | 82.19 | 5,432,706 | +0.72(+0.89%) |
May 21, 2021 | 81.74 | 82.33 | 81.42 | 81.47 | 7,192,824 | +0.18(+0.22%) |
May 20, 2021 | 81.38 | 81.65 | 80.97 | 81.29 | 6,245,046 | +0.05(+0.06%) |
May 19, 2021 | 81.36 | 81.60 | 80.32 | 81.24 | 13,265,952 | -1.26(-1.53%) |
May 18, 2021 | 83.57 | 83.61 | 82.45 | 82.50 | 7,225,353 | -0.92(-1.11%) |
May 17, 2021 | 82.75 | 83.58 | 82.33 | 83.43 | 8,303,858 | +0.72(+0.88%) |
May 14, 2021 | 82.09 | 82.92 | 82.01 | 82.70 | 5,956,458 | +0.98(+1.20%) |
May 13, 2021 | 80.61 | 81.97 | 80.43 | 81.72 | 11,762,366 | +1.23(+1.53%) |
May 12, 2021 | 82.26 | 82.45 | 80.40 | 80.49 | 9,708,791 | -2.08(-2.52%) |
May 11, 2021 | 81.64 | 82.68 | 81.07 | 82.57 | 10,097,083 | +0.27(+0.33%) |
May 10, 2021 | 83.62 | 83.93 | 82.29 | 82.30 | 9,692,602 | -0.37(-0.44%) |
May 07, 2021 | 81.87 | 82.82 | 81.52 | 82.66 | 8,019,843 | +0.81(+0.99%) |
May 06, 2021 | 81.33 | 81.90 | 80.52 | 81.86 | 7,852,582 | +0.69(+0.85%) |
May 05, 2021 | 80.82 | 81.30 | 80.10 | 81.17 | 8,031,840 | +1.02(+1.27%) |
May 04, 2021 | 78.77 | 80.15 | 78.69 | 80.15 | 8,303,211 | +0.87(+1.09%) |
May 03, 2021 | 78.79 | 79.76 | 78.73 | 79.29 | 6,593,434 | +1.17(+1.49%) |
Apr 30, 2021 | 78.62 | 78.99 | 77.94 | 78.12 | 5,502,182 | -0.84(-1.06%) |
Apr 29, 2021 | 78.95 | 79.00 | 78.14 | 78.96 | 6,149,893 | +0.49(+0.62%) |
Apr 28, 2021 | 78.29 | 78.80 | 78.14 | 78.47 | 4,142,227 | +0.22(+0.28%) |
Apr 27, 2021 | 78.11 | 78.48 | 77.77 | 78.25 | 4,721,167 | -0.21(-0.26%) |
Apr 26, 2021 | 78.31 | 78.91 | 78.15 | 78.46 | 4,353,924 | +0.46(+0.59%) |
Apr 23, 2021 | 77.08 | 78.25 | 76.79 | 78.00 | 4,980,048 | +1.26(+1.64%) |
Apr 22, 2021 | 77.96 | 77.96 | 76.64 | 76.74 | 8,557,603 | -1.32(-1.69%) |
Apr 21, 2021 | 76.68 | 78.15 | 76.59 | 78.05 | 5,744,986 | +1.39(+1.82%) |
Apr 20, 2021 | 77.26 | 77.41 | 76.38 | 76.66 | 5,656,726 | -0.74(-0.96%) |
Apr 19, 2021 | 77.76 | 77.90 | 76.97 | 77.41 | 6,437,761 | -0.36(-0.46%) |
Apr 16, 2021 | 77.58 | 77.97 | 77.44 | 77.76 | 6,871,190 | +0.93(+1.21%) |
Apr 15, 2021 | 76.31 | 76.97 | 76.01 | 76.83 | 5,772,418 | +0.89(+1.18%) |
Apr 14, 2021 | 75.45 | 76.24 | 75.42 | 75.94 | 5,290,098 | +0.55(+0.72%) |
Apr 13, 2021 | 75.45 | 75.62 | 75.05 | 75.39 | 4,949,367 | -0.18(-0.24%) |
Apr 12, 2021 | 75.26 | 75.66 | 75.24 | 75.57 | 4,707,105 | +0.26(+0.35%) |
Apr 09, 2021 | 74.84 | 75.33 | 74.61 | 75.31 | 5,643,239 | +0.65(+0.87%) |
Apr 08, 2021 | 74.73 | 74.80 | 74.04 | 74.66 | 5,755,201 | +0.09(+0.13%) |
Apr 07, 2021 | 75.75 | 75.88 | 74.40 | 74.56 | 9,341,272 | -1.31(-1.72%) |
Apr 06, 2021 | 75.57 | 76.14 | 75.50 | 75.87 | 6,671,219 | +0.17(+0.22%) |
Apr 05, 2021 | 75.55 | 75.98 | 75.19 | 75.70 | 9,280,301 | +0.92(+1.23%) |