Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.59 | 72.59 | 72.18 | 72.32 | 8,067 | -0.50(-0.69%) |
Jun 29, 2021 | 72.93 | 72.93 | 72.83 | 72.83 | 1,051 | -0.23(-0.32%) |
Jun 28, 2021 | 73.17 | 73.19 | 72.82 | 73.06 | 4,435 | -0.11(-0.15%) |
Jun 25, 2021 | 72.88 | 73.40 | 72.85 | 73.17 | 2,697 | +0.58(+0.80%) |
Jun 24, 2021 | 72.36 | 72.75 | 72.33 | 72.58 | 5,721 | +0.60(+0.83%) |
Jun 23, 2021 | 72.21 | 72.23 | 71.99 | 71.99 | 1,683 | -0.00(-0.01%) |
Jun 22, 2021 | 71.47 | 71.99 | 71.29 | 71.99 | 9,672 | +0.51(+0.72%) |
Jun 21, 2021 | 70.45 | 71.71 | 70.44 | 71.47 | 3,072 | +1.39(+1.98%) |
Jun 18, 2021 | 71.09 | 71.49 | 70.09 | 70.09 | 4,216 | -1.87(-2.59%) |
Jun 17, 2021 | 72.45 | 72.45 | 71.57 | 71.95 | 2,875 | -0.42(-0.59%) |
Jun 16, 2021 | 72.41 | 72.51 | 72.41 | 72.38 | 1,713 | -0.01(-0.02%) |
Jun 15, 2021 | 72.62 | 72.62 | 72.39 | 72.39 | 1,601 | -0.65(-0.89%) |
Jun 14, 2021 | 73.36 | 73.36 | 72.78 | 73.04 | 11,223 | -0.38(-0.52%) |
Jun 11, 2021 | 73.47 | 73.59 | 72.98 | 73.42 | 16,282 | +0.06(+0.08%) |
Jun 10, 2021 | 72.87 | 73.39 | 72.54 | 73.36 | 5,238 | +0.83(+1.14%) |
Jun 09, 2021 | 72.85 | 72.85 | 72.46 | 72.53 | 5,548 | -0.56(-0.77%) |
Jun 08, 2021 | 72.62 | 73.14 | 72.62 | 73.10 | 11,621 | +0.80(+1.11%) |
Jun 07, 2021 | 72.26 | 72.41 | 72.06 | 72.29 | 5,212 | +0.05(+0.07%) |
Jun 04, 2021 | 71.34 | 72.28 | 71.34 | 72.24 | 11,850 | +1.13(+1.59%) |
Jun 03, 2021 | 70.37 | 71.14 | 70.29 | 71.11 | 4,035 | +0.96(+1.37%) |
Jun 02, 2021 | 69.67 | 70.15 | 69.67 | 70.15 | 7,357 | +0.59(+0.85%) |
Jun 01, 2021 | 69.76 | 69.76 | 69.14 | 69.56 | 2,225 | -0.16(-0.23%) |
May 28, 2021 | 69.76 | 69.80 | 69.69 | 69.72 | 4,366 | +0.19(+0.28%) |
May 27, 2021 | 68.81 | 69.67 | 68.81 | 69.53 | 5,424 | +0.90(+1.32%) |
May 26, 2021 | 68.20 | 68.67 | 68.20 | 68.63 | 4,486 | +0.84(+1.24%) |
May 25, 2021 | 68.19 | 68.24 | 67.78 | 67.78 | 66,391 | -0.28(-0.41%) |
May 24, 2021 | 67.90 | 68.35 | 67.90 | 68.06 | 2,588 | +0.65(+0.96%) |
May 21, 2021 | 68.09 | 68.09 | 67.42 | 67.42 | 1,656 | -0.29(-0.42%) |
May 20, 2021 | 66.07 | 67.71 | 65.95 | 67.70 | 3,057 | +1.61(+2.43%) |
May 19, 2021 | 65.13 | 66.17 | 64.76 | 66.10 | 3,039 | -0.03(-0.05%) |
May 18, 2021 | 66.40 | 66.77 | 66.13 | 66.13 | 3,002 | -0.13(-0.19%) |
May 17, 2021 | 65.88 | 66.26 | 65.88 | 66.25 | 4,614 | -0.09(-0.13%) |
May 14, 2021 | 65.67 | 66.52 | 65.27 | 66.34 | 11,427 | +0.91(+1.40%) |
May 13, 2021 | 64.98 | 65.73 | 64.63 | 65.43 | 7,942 | +0.93(+1.44%) |
May 12, 2021 | 66.54 | 66.54 | 64.49 | 64.50 | 15,737 | -2.98(-4.41%) |
May 11, 2021 | 66.07 | 67.63 | 66.07 | 67.47 | 7,035 | -0.06(-0.10%) |
May 10, 2021 | 68.35 | 68.35 | 67.54 | 67.54 | 5,303 | -0.82(-1.20%) |
May 07, 2021 | 68.02 | 68.36 | 67.47 | 68.36 | 5,975 | +1.62(+2.43%) |
May 06, 2021 | 65.35 | 66.73 | 65.35 | 66.73 | 2,024 | +1.29(+1.97%) |
May 05, 2021 | 65.50 | 65.87 | 65.27 | 65.44 | 3,711 | +0.24(+0.36%) |
May 04, 2021 | 65.99 | 65.99 | 64.65 | 65.21 | 1,537 | -1.26(-1.89%) |
May 03, 2021 | 66.36 | 66.64 | 66.10 | 66.46 | 5,971 | +0.20(+0.30%) |
Apr 30, 2021 | 67.54 | 67.54 | 66.18 | 66.26 | 1,713 | -1.89(-2.77%) |
Apr 29, 2021 | 67.90 | 68.21 | 67.25 | 68.15 | 5,162 | +0.64(+0.95%) |
Apr 28, 2021 | 68.42 | 68.42 | 67.51 | 67.51 | 6,421 | -0.89(-1.31%) |
Apr 27, 2021 | 68.51 | 68.52 | 68.41 | 68.41 | 1,240 | -0.49(-0.72%) |
Apr 26, 2021 | 68.50 | 69.03 | 68.47 | 68.90 | 2,488 | +0.48(+0.71%) |
Apr 23, 2021 | 67.68 | 68.70 | 67.68 | 68.42 | 16,630 | +0.98(+1.45%) |
Apr 22, 2021 | 67.98 | 68.26 | 67.37 | 67.44 | 8,252 | -0.47(-0.70%) |
Apr 21, 2021 | 66.74 | 67.91 | 66.74 | 67.91 | 3,862 | +0.97(+1.45%) |
Apr 20, 2021 | 67.04 | 67.08 | 66.72 | 66.94 | 6,013 | -1.33(-1.95%) |
Apr 19, 2021 | 68.26 | 68.27 | 68.21 | 68.27 | 1,077 | -0.87(-1.26%) |
Apr 16, 2021 | 68.88 | 69.44 | 68.82 | 69.14 | 1,007 | +0.54(+0.79%) |
Apr 15, 2021 | 68.54 | 68.60 | 68.41 | 68.60 | 2,451 | +0.25(+0.36%) |
Apr 14, 2021 | 68.40 | 68.88 | 68.28 | 68.36 | 10,111 | -0.13(-0.19%) |
Apr 13, 2021 | 67.98 | 68.57 | 67.98 | 68.49 | 1,005 | +0.48(+0.70%) |
Apr 12, 2021 | 68.25 | 68.25 | 67.91 | 68.01 | 1,430 | -0.50(-0.73%) |
Apr 09, 2021 | 68.17 | 68.51 | 68.12 | 68.51 | 2,822 | +0.18(+0.27%) |
Apr 08, 2021 | 67.88 | 68.33 | 67.32 | 68.33 | 4,040 | +0.92(+1.36%) |
Apr 07, 2021 | 68.02 | 68.02 | 67.27 | 67.41 | 2,052 | -0.29(-0.44%) |
Apr 06, 2021 | 68.19 | 68.19 | 67.57 | 67.70 | 6,250 | -0.74(-1.09%) |
Apr 05, 2021 | 68.39 | 68.58 | 68.10 | 68.45 | 100,419 | +0.75(+1.10%) |