Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.24 | 73.42 | 73.22 | 73.26 | 19,118 | -0.15(-0.20%) |
Jun 29, 2021 | 73.51 | 73.53 | 73.36 | 73.40 | 14,003 | -0.51(-0.69%) |
Jun 28, 2021 | 73.91 | 73.99 | 73.91 | 73.92 | 4,336 | -0.31(-0.42%) |
Jun 25, 2021 | 74.37 | 74.38 | 74.10 | 74.23 | 9,722 | +0.10(+0.13%) |
Jun 24, 2021 | 74.15 | 74.15 | 73.99 | 74.13 | 7,923 | +0.17(+0.23%) |
Jun 23, 2021 | 74.02 | 74.27 | 73.96 | 73.96 | 5,793 | +0.13(+0.18%) |
Jun 22, 2021 | 73.44 | 73.91 | 73.38 | 73.83 | 21,295 | +0.15(+0.21%) |
Jun 21, 2021 | 73.44 | 73.70 | 73.39 | 73.68 | 20,419 | +0.45(+0.62%) |
Jun 18, 2021 | 73.30 | 73.37 | 73.10 | 73.23 | 53,359 | -0.54(-0.73%) |
Jun 17, 2021 | 74.22 | 74.22 | 73.70 | 73.77 | 22,369 | -0.65(-0.88%) |
Jun 16, 2021 | 75.32 | 75.41 | 74.41 | 74.42 | 17,183 | -0.68(-0.91%) |
Jun 15, 2021 | 75.29 | 75.29 | 75.01 | 75.10 | 16,695 | -0.28(-0.37%) |
Jun 14, 2021 | 75.47 | 75.49 | 75.34 | 75.38 | 6,698 | +0.07(+0.09%) |
Jun 11, 2021 | 75.59 | 75.59 | 75.19 | 75.31 | 19,818 | -0.48(-0.64%) |
Jun 10, 2021 | 75.55 | 75.85 | 75.55 | 75.79 | 11,416 | +0.25(+0.33%) |
Jun 09, 2021 | 75.82 | 75.86 | 75.54 | 75.54 | 7,834 | -0.13(-0.17%) |
Jun 08, 2021 | 75.70 | 75.70 | 75.62 | 75.67 | 21,961 | -0.18(-0.24%) |
Jun 07, 2021 | 75.90 | 75.91 | 75.80 | 75.85 | 10,240 | +0.14(+0.18%) |
Jun 04, 2021 | 75.57 | 75.72 | 75.57 | 75.71 | 11,884 | +0.85(+1.13%) |
Jun 03, 2021 | 75.22 | 75.22 | 74.78 | 74.87 | 20,537 | -0.98(-1.30%) |
Jun 02, 2021 | 75.61 | 75.85 | 75.60 | 75.85 | 11,122 | +0.00(+0.00%) |
Jun 01, 2021 | 75.74 | 75.96 | 75.72 | 75.85 | 17,081 | +0.51(+0.68%) |
May 28, 2021 | 75.18 | 75.43 | 75.18 | 75.34 | 31,444 | -0.42(-0.56%) |
May 27, 2021 | 75.70 | 75.86 | 75.64 | 75.76 | 10,295 | +0.01(+0.01%) |
May 26, 2021 | 75.79 | 75.91 | 75.69 | 75.76 | 4,766 | -0.05(-0.07%) |
May 25, 2021 | 75.87 | 75.87 | 75.66 | 75.81 | 36,774 | -0.03(-0.04%) |
May 24, 2021 | 75.68 | 75.85 | 75.66 | 75.84 | 40,362 | +0.25(+0.33%) |
May 21, 2021 | 75.95 | 75.95 | 75.56 | 75.60 | 11,394 | -0.40(-0.53%) |
May 20, 2021 | 76.02 | 76.04 | 75.94 | 76.00 | 13,867 | +0.47(+0.62%) |
May 19, 2021 | 75.78 | 75.89 | 75.43 | 75.53 | 36,453 | -0.73(-0.95%) |
May 18, 2021 | 76.28 | 76.30 | 76.10 | 76.25 | 18,705 | +0.29(+0.38%) |
May 17, 2021 | 75.81 | 76.00 | 75.75 | 75.97 | 30,811 | -0.12(-0.16%) |
May 14, 2021 | 75.87 | 76.13 | 75.87 | 76.09 | 13,978 | +0.49(+0.64%) |
May 13, 2021 | 75.48 | 75.65 | 75.41 | 75.60 | 159,625 | +0.08(+0.10%) |
May 12, 2021 | 76.06 | 76.06 | 75.52 | 75.53 | 139,156 | -1.15(-1.50%) |
May 11, 2021 | 76.56 | 76.74 | 76.56 | 76.68 | 17,119 | +0.00(+0.00%) |
May 10, 2021 | 77.12 | 77.12 | 76.67 | 76.68 | 10,997 | -0.09(-0.12%) |
May 07, 2021 | 76.27 | 76.88 | 76.25 | 76.77 | 22,022 | +0.62(+0.82%) |
May 06, 2021 | 75.77 | 76.15 | 75.77 | 76.15 | 11,528 | +0.38(+0.51%) |
May 05, 2021 | 75.70 | 75.79 | 75.60 | 75.76 | 15,349 | +0.36(+0.48%) |
May 04, 2021 | 75.49 | 75.49 | 75.17 | 75.40 | 23,079 | -0.51(-0.67%) |
May 03, 2021 | 75.68 | 75.96 | 75.57 | 75.91 | 45,298 | +0.55(+0.73%) |
Apr 30, 2021 | 75.88 | 75.89 | 75.31 | 75.36 | 38,451 | -0.68(-0.89%) |
Apr 29, 2021 | 76.17 | 76.17 | 75.84 | 76.04 | 9,535 | -0.19(-0.25%) |
Apr 28, 2021 | 75.76 | 76.23 | 75.74 | 76.23 | 12,797 | +0.25(+0.32%) |
Apr 27, 2021 | 76.07 | 76.07 | 75.93 | 75.98 | 14,127 | -0.35(-0.46%) |
Apr 26, 2021 | 76.24 | 76.35 | 76.19 | 76.33 | 31,129 | +0.48(+0.63%) |
Apr 23, 2021 | 75.63 | 75.89 | 75.57 | 75.85 | 16,682 | +0.48(+0.64%) |
Apr 22, 2021 | 75.57 | 75.65 | 75.30 | 75.37 | 9,684 | -0.49(-0.65%) |
Apr 21, 2021 | 75.47 | 75.89 | 75.47 | 75.86 | 8,124 | +0.32(+0.42%) |
Apr 20, 2021 | 76.05 | 76.11 | 75.43 | 75.55 | 13,067 | -0.30(-0.40%) |
Apr 19, 2021 | 75.99 | 76.01 | 75.81 | 75.85 | 17,690 | +0.23(+0.31%) |
Apr 16, 2021 | 75.73 | 75.73 | 75.62 | 75.62 | 10,172 | -0.28(-0.36%) |
Apr 15, 2021 | 75.83 | 75.89 | 75.72 | 75.89 | 23,777 | +0.27(+0.35%) |
Apr 14, 2021 | 75.20 | 75.68 | 75.20 | 75.63 | 20,816 | +0.80(+1.06%) |
Apr 13, 2021 | 74.53 | 74.83 | 74.50 | 74.83 | 14,270 | +0.31(+0.42%) |
Apr 12, 2021 | 74.60 | 74.62 | 74.48 | 74.51 | 9,618 | -0.11(-0.14%) |
Apr 09, 2021 | 74.60 | 74.62 | 74.57 | 74.62 | 16,886 | -0.25(-0.33%) |
Apr 08, 2021 | 74.74 | 74.87 | 74.70 | 74.87 | 15,614 | +0.44(+0.59%) |
Apr 07, 2021 | 74.57 | 74.77 | 74.36 | 74.43 | 30,665 | -0.79(-1.05%) |
Apr 06, 2021 | 74.71 | 75.21 | 74.71 | 75.21 | 67,045 | +0.61(+0.82%) |
Apr 05, 2021 | 74.68 | 74.94 | 74.60 | 74.60 | 97,164 | +0.09(+0.12%) |