Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.68 | 73.78 | 72.45 | 72.93 | 2,960,412 | -0.82(-1.11%) |
Jun 29, 2021 | 74.60 | 74.81 | 73.46 | 73.75 | 2,128,189 | -0.55(-0.74%) |
Jun 28, 2021 | 73.64 | 74.50 | 73.21 | 74.30 | 2,775,554 | +0.40(+0.54%) |
Jun 25, 2021 | 72.78 | 74.31 | 72.47 | 73.90 | 5,303,902 | +1.10(+1.51%) |
Jun 24, 2021 | 73.55 | 74.06 | 72.78 | 72.80 | 2,359,210 | -0.29(-0.40%) |
Jun 23, 2021 | 72.44 | 73.33 | 72.00 | 73.09 | 3,066,779 | +0.89(+1.23%) |
Jun 22, 2021 | 72.44 | 72.64 | 71.57 | 72.20 | 2,234,853 | +0.03(+0.04%) |
Jun 21, 2021 | 71.86 | 72.68 | 71.29 | 72.17 | 3,310,885 | +0.48(+0.67%) |
Jun 18, 2021 | 72.57 | 73.59 | 71.37 | 71.69 | 6,498,408 | -2.62(-3.53%) |
Jun 17, 2021 | 72.43 | 74.59 | 72.12 | 74.31 | 9,046,947 | +1.69(+2.33%) |
Jun 16, 2021 | 70.50 | 75.25 | 70.48 | 72.62 | 10,811,713 | +2.62(+3.74%) |
Jun 15, 2021 | 68.89 | 70.38 | 68.46 | 70.00 | 3,341,238 | +1.22(+1.77%) |
Jun 14, 2021 | 70.58 | 70.64 | 68.71 | 68.78 | 3,506,919 | -2.03(-2.87%) |
Jun 11, 2021 | 71.04 | 71.38 | 70.52 | 70.81 | 1,915,244 | -0.21(-0.30%) |
Jun 10, 2021 | 71.56 | 71.73 | 70.37 | 71.02 | 2,782,296 | -0.64(-0.89%) |
Jun 09, 2021 | 71.78 | 72.29 | 71.46 | 71.66 | 2,617,669 | +0.11(+0.15%) |
Jun 08, 2021 | 71.35 | 72.07 | 71.17 | 71.55 | 4,758,677 | +0.27(+0.38%) |
Jun 07, 2021 | 71.77 | 72.10 | 71.22 | 71.28 | 3,618,548 | -0.16(-0.22%) |
Jun 04, 2021 | 72.79 | 72.97 | 71.12 | 71.44 | 3,204,352 | -0.97(-1.34%) |
Jun 03, 2021 | 72.39 | 72.92 | 71.90 | 72.41 | 3,320,769 | -0.20(-0.28%) |
Jun 02, 2021 | 73.41 | 73.50 | 72.30 | 72.61 | 2,900,937 | -0.67(-0.91%) |
Jun 01, 2021 | 73.87 | 74.10 | 72.78 | 73.28 | 4,308,051 | -0.32(-0.43%) |
May 28, 2021 | 73.73 | 74.23 | 73.24 | 73.60 | 3,240,734 | -0.12(-0.16%) |
May 27, 2021 | 73.67 | 73.90 | 73.30 | 73.72 | 4,156,510 | +0.23(+0.31%) |
May 26, 2021 | 73.89 | 74.25 | 73.18 | 73.49 | 3,341,872 | -0.47(-0.64%) |
May 25, 2021 | 73.91 | 74.52 | 73.44 | 73.96 | 5,254,954 | +0.04(+0.05%) |
May 24, 2021 | 73.96 | 74.39 | 73.62 | 73.92 | 5,348,289 | +0.19(+0.26%) |
May 21, 2021 | 72.12 | 73.96 | 72.04 | 73.73 | 7,245,689 | +1.93(+2.69%) |
May 20, 2021 | 70.68 | 72.45 | 70.28 | 71.80 | 8,318,394 | +0.92(+1.30%) |
May 19, 2021 | 70.75 | 71.06 | 70.27 | 70.88 | 4,162,385 | +0.15(+0.21%) |
May 18, 2021 | 70.78 | 71.37 | 69.92 | 70.73 | 4,807,419 | +0.17(+0.24%) |
May 17, 2021 | 69.31 | 70.98 | 69.20 | 70.56 | 4,611,482 | +1.36(+1.97%) |
May 14, 2021 | 68.89 | 69.35 | 68.42 | 69.20 | 2,980,704 | +0.81(+1.18%) |
May 13, 2021 | 69.28 | 69.99 | 68.30 | 68.39 | 5,495,474 | -1.25(-1.79%) |
May 12, 2021 | 67.85 | 70.14 | 67.66 | 69.64 | 5,406,970 | +1.58(+2.32%) |
May 11, 2021 | 69.93 | 70.40 | 67.73 | 68.06 | 3,881,440 | -1.50(-2.16%) |
May 10, 2021 | 70.11 | 71.04 | 69.42 | 69.56 | 5,817,613 | -0.89(-1.26%) |
May 07, 2021 | 65.28 | 70.51 | 65.04 | 70.45 | 11,819,157 | +5.26(+8.07%) |
May 06, 2021 | 65.65 | 65.87 | 64.13 | 65.19 | 4,023,776 | -0.10(-0.15%) |
May 05, 2021 | 64.75 | 65.62 | 63.64 | 65.29 | 6,554,093 | +0.73(+1.13%) |
May 04, 2021 | 62.13 | 64.58 | 62.10 | 64.56 | 4,492,692 | +2.14(+3.43%) |
May 03, 2021 | 61.45 | 63.22 | 61.45 | 62.42 | 4,060,352 | +0.68(+1.10%) |
Apr 30, 2021 | 60.42 | 61.87 | 60.13 | 61.74 | 5,171,500 | +1.15(+1.90%) |
Apr 29, 2021 | 59.89 | 60.92 | 59.57 | 60.59 | 5,729,958 | +1.10(+1.85%) |
Apr 28, 2021 | 61.10 | 61.46 | 59.33 | 59.49 | 8,431,425 | -1.82(-2.97%) |
Apr 27, 2021 | 63.93 | 64.49 | 61.00 | 61.31 | 10,691,732 | -4.69(-7.11%) |
Apr 26, 2021 | 65.50 | 66.68 | 65.37 | 66.00 | 4,711,064 | +0.63(+0.96%) |
Apr 23, 2021 | 64.53 | 65.56 | 64.28 | 65.37 | 3,270,100 | +0.73(+1.13%) |
Apr 22, 2021 | 65.24 | 65.31 | 63.87 | 64.64 | 1,896,914 | -0.85(-1.30%) |
Apr 21, 2021 | 65.70 | 66.10 | 65.02 | 65.49 | 1,793,791 | +0.06(+0.09%) |
Apr 20, 2021 | 65.35 | 66.12 | 65.24 | 65.43 | 2,025,535 | +0.05(+0.08%) |
Apr 19, 2021 | 64.99 | 65.75 | 64.62 | 65.38 | 3,379,187 | +0.42(+0.65%) |
Apr 16, 2021 | 64.47 | 65.15 | 64.06 | 64.96 | 3,398,500 | +0.72(+1.12%) |
Apr 15, 2021 | 62.64 | 64.47 | 62.49 | 64.24 | 3,813,597 | +1.66(+2.65%) |
Apr 14, 2021 | 62.40 | 62.88 | 62.07 | 62.58 | 2,696,033 | +0.35(+0.56%) |
Apr 13, 2021 | 61.71 | 62.92 | 61.71 | 62.23 | 3,400,054 | -0.20(-0.32%) |
Apr 12, 2021 | 62.75 | 63.57 | 62.27 | 62.43 | 2,987,127 | -0.18(-0.29%) |
Apr 09, 2021 | 61.95 | 62.66 | 61.50 | 62.61 | 3,661,700 | +1.07(+1.74%) |
Apr 08, 2021 | 62.00 | 62.40 | 61.30 | 61.54 | 4,613,945 | -1.08(-1.72%) |
Apr 07, 2021 | 62.81 | 62.95 | 62.25 | 62.62 | 2,723,535 | -0.02(-0.03%) |
Apr 06, 2021 | 63.95 | 63.95 | 62.40 | 62.64 | 3,201,326 | -1.32(-2.06%) |
Apr 05, 2021 | 63.84 | 64.61 | 63.67 | 63.96 | 2,341,777 | +0.71(+1.12%) |