Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.55 | 75.84 | 74.45 | 75.41 | 882,771 | -0.01(-0.01%) |
Jun 29, 2021 | 75.27 | 75.53 | 74.54 | 75.42 | 373,531 | +0.23(+0.30%) |
Jun 28, 2021 | 74.53 | 75.43 | 74.07 | 75.19 | 501,773 | +1.21(+1.64%) |
Jun 25, 2021 | 72.97 | 74.44 | 72.65 | 73.98 | 2,678,207 | +1.18(+1.62%) |
Jun 24, 2021 | 73.51 | 73.51 | 72.27 | 72.80 | 427,871 | -0.25(-0.34%) |
Jun 23, 2021 | 72.38 | 73.64 | 71.95 | 73.04 | 872,972 | +0.58(+0.79%) |
Jun 22, 2021 | 71.26 | 72.55 | 70.39 | 72.47 | 1,156,345 | +1.14(+1.60%) |
Jun 21, 2021 | 72.24 | 73.96 | 70.85 | 71.33 | 1,670,999 | -0.42(-0.58%) |
Jun 18, 2021 | 72.44 | 73.55 | 71.48 | 71.74 | 2,800,723 | -0.52(-0.71%) |
Jun 17, 2021 | 72.22 | 74.17 | 71.56 | 72.26 | 1,304,629 | -1.17(-1.59%) |
Jun 16, 2021 | 75.18 | 75.25 | 73.19 | 73.43 | 1,721,620 | -1.36(-1.82%) |
Jun 15, 2021 | 73.86 | 75.05 | 73.12 | 74.79 | 978,905 | +1.86(+2.54%) |
Jun 14, 2021 | 73.12 | 74.02 | 72.60 | 72.93 | 571,454 | -0.03(-0.04%) |
Jun 11, 2021 | 73.00 | 73.00 | 72.27 | 72.96 | 901,271 | +0.44(+0.60%) |
Jun 10, 2021 | 71.80 | 73.21 | 71.80 | 72.53 | 568,744 | +0.61(+0.84%) |
Jun 09, 2021 | 71.11 | 72.49 | 71.11 | 71.92 | 550,912 | +0.82(+1.16%) |
Jun 08, 2021 | 69.06 | 71.22 | 69.06 | 71.10 | 621,470 | +2.20(+3.20%) |
Jun 07, 2021 | 69.07 | 69.94 | 68.85 | 68.90 | 524,104 | -0.11(-0.16%) |
Jun 04, 2021 | 68.40 | 70.02 | 68.39 | 69.00 | 613,953 | +0.98(+1.44%) |
Jun 03, 2021 | 67.31 | 68.11 | 67.27 | 68.02 | 637,860 | +0.47(+0.69%) |
Jun 02, 2021 | 69.15 | 69.78 | 67.29 | 67.56 | 571,784 | -0.95(-1.39%) |
Jun 01, 2021 | 69.62 | 69.62 | 67.81 | 68.51 | 479,206 | -0.41(-0.59%) |
May 28, 2021 | 69.44 | 69.80 | 68.70 | 68.92 | 464,942 | +0.04(+0.06%) |
May 27, 2021 | 68.96 | 69.43 | 68.74 | 68.88 | 1,046,355 | +0.22(+0.32%) |
May 26, 2021 | 69.24 | 69.97 | 68.01 | 68.66 | 576,787 | -0.61(-0.89%) |
May 25, 2021 | 69.39 | 70.05 | 68.78 | 69.27 | 681,044 | +0.08(+0.11%) |
May 24, 2021 | 69.17 | 69.83 | 68.79 | 69.19 | 628,373 | +0.66(+0.97%) |
May 21, 2021 | 69.37 | 70.06 | 68.12 | 68.53 | 607,314 | +0.05(+0.07%) |
May 20, 2021 | 66.71 | 68.71 | 66.55 | 68.48 | 957,336 | +1.74(+2.60%) |
May 19, 2021 | 65.46 | 67.24 | 65.05 | 66.74 | 847,671 | +0.46(+0.69%) |
May 18, 2021 | 66.32 | 66.92 | 65.95 | 66.29 | 853,427 | -0.30(-0.45%) |
May 17, 2021 | 68.00 | 68.67 | 66.35 | 66.58 | 862,370 | -1.41(-2.07%) |
May 14, 2021 | 67.08 | 68.16 | 67.08 | 67.99 | 620,286 | +1.01(+1.51%) |
May 13, 2021 | 66.92 | 67.31 | 65.88 | 66.98 | 1,125,033 | +1.07(+1.63%) |
May 12, 2021 | 68.16 | 68.42 | 65.77 | 65.91 | 505,987 | -2.68(-3.90%) |
May 11, 2021 | 67.85 | 68.59 | 67.06 | 68.59 | 315,091 | +0.62(+0.92%) |
May 10, 2021 | 69.27 | 69.29 | 67.91 | 67.96 | 317,017 | -0.80(-1.17%) |
May 07, 2021 | 67.86 | 69.51 | 67.45 | 68.77 | 362,262 | +1.12(+1.66%) |
May 06, 2021 | 68.71 | 70.09 | 66.80 | 67.65 | 399,452 | -0.80(-1.17%) |
May 05, 2021 | 70.70 | 70.70 | 65.48 | 68.45 | 496,831 | +0.47(+0.69%) |
May 04, 2021 | 67.61 | 68.44 | 66.99 | 67.98 | 454,814 | -0.11(-0.16%) |
May 03, 2021 | 68.44 | 69.17 | 67.65 | 68.09 | 335,161 | +0.13(+0.19%) |
Apr 30, 2021 | 68.90 | 69.49 | 67.61 | 67.96 | 433,423 | -1.50(-2.16%) |
Apr 29, 2021 | 69.23 | 70.05 | 68.06 | 69.46 | 425,497 | +0.60(+0.86%) |
Apr 28, 2021 | 69.43 | 70.01 | 68.42 | 68.87 | 429,142 | -0.60(-0.86%) |
Apr 27, 2021 | 68.85 | 69.70 | 68.24 | 69.46 | 326,354 | +0.55(+0.79%) |
Apr 26, 2021 | 69.07 | 69.58 | 68.32 | 68.92 | 356,524 | -0.03(-0.04%) |
Apr 23, 2021 | 66.93 | 69.25 | 66.62 | 68.94 | 382,308 | +2.05(+3.07%) |
Apr 22, 2021 | 67.17 | 69.43 | 66.46 | 66.89 | 666,880 | -0.27(-0.40%) |
Apr 21, 2021 | 66.50 | 67.40 | 66.26 | 67.16 | 554,901 | +0.55(+0.82%) |
Apr 20, 2021 | 66.11 | 66.81 | 65.77 | 66.61 | 537,777 | +0.19(+0.28%) |
Apr 19, 2021 | 67.17 | 67.17 | 65.88 | 66.43 | 496,903 | -0.67(-1.01%) |
Apr 16, 2021 | 67.56 | 67.56 | 66.52 | 67.10 | 625,787 | -0.22(-0.32%) |
Apr 15, 2021 | 67.49 | 68.43 | 67.09 | 67.32 | 701,954 | +0.34(+0.50%) |
Apr 14, 2021 | 69.96 | 70.04 | 66.61 | 66.98 | 574,270 | -1.44(-2.10%) |
Apr 13, 2021 | 67.09 | 68.56 | 66.64 | 68.42 | 418,418 | +1.32(+1.97%) |
Apr 12, 2021 | 68.25 | 68.35 | 66.97 | 67.10 | 430,011 | -0.95(-1.40%) |
Apr 09, 2021 | 66.47 | 68.24 | 65.52 | 68.05 | 348,634 | +1.15(+1.72%) |
Apr 08, 2021 | 67.50 | 67.83 | 66.56 | 66.90 | 422,622 | +0.11(+0.16%) |
Apr 07, 2021 | 67.56 | 67.56 | 65.80 | 66.79 | 469,377 | -1.01(-1.49%) |
Apr 06, 2021 | 67.08 | 68.74 | 67.08 | 67.80 | 517,301 | +0.88(+1.32%) |
Apr 05, 2021 | 64.87 | 67.01 | 63.96 | 66.92 | 529,814 | +2.53(+3.93%) |