Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 81.12 | 82.69 | 81.09 | 82.49 | 10,870,408 | +0.94(+1.16%) |
Jun 29, 2021 | 81.95 | 82.43 | 80.77 | 81.54 | 17,132,342 | +2.65(+3.35%) |
Jun 28, 2021 | 79.22 | 79.35 | 77.76 | 78.90 | 6,840,422 | -0.63(-0.79%) |
Jun 25, 2021 | 78.75 | 79.73 | 78.02 | 79.53 | 12,381,474 | +1.19(+1.52%) |
Jun 24, 2021 | 77.65 | 78.62 | 77.22 | 78.34 | 8,839,369 | +1.09(+1.41%) |
Jun 23, 2021 | 77.41 | 77.65 | 76.98 | 77.25 | 7,934,293 | +0.15(+0.20%) |
Jun 22, 2021 | 77.24 | 77.57 | 76.45 | 77.10 | 10,741,710 | -0.22(-0.28%) |
Jun 21, 2021 | 76.08 | 77.77 | 75.77 | 77.32 | 11,860,936 | +1.66(+2.20%) |
Jun 18, 2021 | 77.72 | 78.18 | 75.49 | 75.65 | 24,958,564 | -3.44(-4.35%) |
Jun 17, 2021 | 82.53 | 82.54 | 78.32 | 79.09 | 12,371,926 | -2.87(-3.50%) |
Jun 16, 2021 | 81.42 | 82.44 | 80.47 | 81.96 | 12,638,295 | +0.36(+0.44%) |
Jun 15, 2021 | 81.95 | 82.05 | 80.88 | 81.60 | 8,289,920 | -0.02(-0.02%) |
Jun 14, 2021 | 82.58 | 82.67 | 80.87 | 81.62 | 11,296,628 | -1.20(-1.44%) |
Jun 11, 2021 | 82.79 | 83.27 | 82.49 | 82.81 | 7,235,511 | +0.33(+0.40%) |
Jun 10, 2021 | 84.12 | 84.55 | 82.34 | 82.48 | 7,318,237 | -0.89(-1.07%) |
Jun 09, 2021 | 83.11 | 83.86 | 82.58 | 83.37 | 8,692,197 | -0.11(-0.13%) |
Jun 08, 2021 | 83.08 | 83.83 | 82.49 | 83.48 | 7,820,750 | -0.38(-0.45%) |
Jun 07, 2021 | 84.77 | 84.81 | 83.43 | 83.86 | 7,529,425 | -0.67(-0.80%) |
Jun 04, 2021 | 84.44 | 84.72 | 83.34 | 84.53 | 7,121,465 | +0.55(+0.65%) |
Jun 03, 2021 | 83.06 | 84.50 | 82.91 | 83.98 | 8,810,933 | +0.53(+0.64%) |
Jun 02, 2021 | 83.23 | 83.80 | 82.37 | 83.45 | 7,645,522 | +0.58(+0.71%) |
Jun 01, 2021 | 83.21 | 83.95 | 82.65 | 82.87 | 10,644,558 | +1.04(+1.28%) |
May 28, 2021 | 81.46 | 82.12 | 80.88 | 81.82 | 10,545,493 | +0.58(+0.72%) |
May 27, 2021 | 81.06 | 81.80 | 79.71 | 81.24 | 24,297,226 | +0.85(+1.06%) |
May 26, 2021 | 79.76 | 80.83 | 79.12 | 80.38 | 9,631,100 | +0.44(+0.55%) |
May 25, 2021 | 81.22 | 82.18 | 79.83 | 79.94 | 11,782,213 | -0.75(-0.93%) |
May 24, 2021 | 79.82 | 81.15 | 79.46 | 80.69 | 8,657,279 | +1.21(+1.53%) |
May 21, 2021 | 78.22 | 79.87 | 78.03 | 79.47 | 10,367,151 | +1.68(+2.16%) |
May 20, 2021 | 77.63 | 78.30 | 76.76 | 77.79 | 8,589,842 | +0.38(+0.49%) |
May 19, 2021 | 76.67 | 77.46 | 75.86 | 77.41 | 11,296,554 | -0.83(-1.06%) |
May 18, 2021 | 79.38 | 79.68 | 78.15 | 78.24 | 7,368,581 | -1.01(-1.27%) |
May 17, 2021 | 78.08 | 79.28 | 77.64 | 79.25 | 7,969,235 | +0.67(+0.85%) |
May 14, 2021 | 77.05 | 78.79 | 77.02 | 78.58 | 8,621,016 | +2.24(+2.93%) |
May 13, 2021 | 75.29 | 77.06 | 75.04 | 76.34 | 9,603,409 | +1.06(+1.41%) |
May 12, 2021 | 77.05 | 77.54 | 74.99 | 75.28 | 14,006,377 | -1.12(-1.46%) |
May 11, 2021 | 76.52 | 77.32 | 75.43 | 76.40 | 11,556,519 | -1.39(-1.79%) |
May 10, 2021 | 79.23 | 79.96 | 77.76 | 77.79 | 10,385,457 | -1.11(-1.40%) |
May 07, 2021 | 76.86 | 79.20 | 76.78 | 78.90 | 11,057,169 | +0.78(+1.00%) |
May 06, 2021 | 76.41 | 78.19 | 75.93 | 78.12 | 13,212,441 | +2.09(+2.75%) |
May 05, 2021 | 75.25 | 76.33 | 73.99 | 76.03 | 10,479,550 | +1.68(+2.26%) |
May 04, 2021 | 73.85 | 74.52 | 72.65 | 74.35 | 9,783,464 | +0.16(+0.22%) |
May 03, 2021 | 74.77 | 75.11 | 74.04 | 74.19 | 7,512,396 | -0.08(-0.11%) |
Apr 30, 2021 | 74.57 | 74.92 | 73.98 | 74.27 | 10,335,693 | -0.98(-1.30%) |
Apr 29, 2021 | 74.85 | 75.38 | 73.89 | 75.25 | 11,084,439 | +1.13(+1.53%) |
Apr 28, 2021 | 73.82 | 74.31 | 73.52 | 74.11 | 8,068,348 | +0.69(+0.94%) |
Apr 27, 2021 | 72.93 | 73.50 | 72.74 | 73.42 | 7,877,465 | +0.39(+0.54%) |
Apr 26, 2021 | 73.29 | 73.84 | 72.90 | 73.03 | 8,967,219 | +0.51(+0.70%) |
Apr 23, 2021 | 70.14 | 72.83 | 70.14 | 72.52 | 13,401,339 | +2.38(+3.40%) |
Apr 22, 2021 | 70.70 | 71.22 | 70.01 | 70.14 | 11,018,133 | -0.86(-1.21%) |
Apr 21, 2021 | 68.74 | 71.08 | 68.31 | 71.00 | 12,362,893 | +1.76(+2.54%) |
Apr 20, 2021 | 71.05 | 71.34 | 68.62 | 69.24 | 14,566,605 | -2.45(-3.42%) |
Apr 19, 2021 | 70.14 | 72.00 | 69.97 | 71.69 | 16,910,070 | +1.29(+1.83%) |
Apr 16, 2021 | 72.56 | 73.17 | 69.66 | 70.40 | 32,468,178 | -2.00(-2.76%) |
Apr 15, 2021 | 72.88 | 72.93 | 71.53 | 72.40 | 11,070,237 | +0.03(+0.04%) |
Apr 14, 2021 | 71.32 | 73.50 | 71.04 | 72.38 | 11,809,711 | +1.13(+1.58%) |
Apr 13, 2021 | 71.58 | 71.69 | 70.74 | 71.25 | 7,907,558 | -0.58(-0.81%) |
Apr 12, 2021 | 72.52 | 72.63 | 71.24 | 71.83 | 9,977,288 | -0.48(-0.67%) |
Apr 09, 2021 | 72.10 | 72.32 | 71.11 | 72.31 | 11,936,685 | +0.47(+0.65%) |
Apr 08, 2021 | 70.32 | 72.11 | 70.02 | 71.85 | 10,439,445 | +1.04(+1.47%) |
Apr 07, 2021 | 70.81 | 71.41 | 70.28 | 70.81 | 9,286,393 | -0.04(-0.06%) |
Apr 06, 2021 | 69.70 | 70.87 | 69.44 | 70.85 | 10,532,808 | +0.98(+1.40%) |
Apr 05, 2021 | 70.95 | 71.05 | 69.72 | 69.88 | 11,670,753 | -0.20(-0.28%) |