Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.42 | 73.52 | 73.38 | 73.52 | 2,644 | +0.15(+0.20%) |
Jun 29, 2021 | 73.78 | 73.78 | 73.30 | 73.37 | 6,027 | -0.03(-0.04%) |
Jun 28, 2021 | 74.44 | 74.62 | 73.19 | 73.40 | 6,772 | -1.06(-1.42%) |
Jun 25, 2021 | 73.66 | 74.50 | 73.66 | 74.45 | 5,301 | +1.07(+1.46%) |
Jun 24, 2021 | 72.86 | 73.49 | 72.86 | 73.38 | 3,100 | +0.75(+1.03%) |
Jun 23, 2021 | 72.62 | 73.02 | 72.59 | 72.64 | 15,085 | -0.08(-0.10%) |
Jun 22, 2021 | 72.79 | 72.93 | 72.32 | 72.71 | 113,273 | +0.04(+0.06%) |
Jun 21, 2021 | 71.35 | 72.67 | 71.35 | 72.67 | 5,664 | +1.62(+2.27%) |
Jun 18, 2021 | 72.04 | 72.04 | 71.02 | 71.05 | 5,001 | -1.75(-2.40%) |
Jun 17, 2021 | 75.30 | 75.30 | 72.70 | 72.81 | 7,396 | -2.39(-3.17%) |
Jun 16, 2021 | 75.17 | 75.37 | 74.91 | 75.19 | 6,042 | -0.40(-0.53%) |
Jun 15, 2021 | 74.94 | 75.90 | 74.84 | 75.59 | 12,630 | +0.66(+0.88%) |
Jun 14, 2021 | 75.38 | 75.38 | 74.79 | 74.93 | 6,495 | -0.55(-0.73%) |
Jun 11, 2021 | 75.25 | 75.56 | 75.25 | 75.49 | 4,245 | +0.31(+0.41%) |
Jun 10, 2021 | 76.06 | 76.06 | 75.18 | 75.18 | 6,187 | -0.62(-0.82%) |
Jun 09, 2021 | 76.09 | 76.16 | 75.80 | 75.80 | 6,252 | -0.95(-1.24%) |
Jun 08, 2021 | 76.21 | 76.75 | 76.08 | 76.75 | 1,704 | +0.19(+0.25%) |
Jun 07, 2021 | 77.50 | 77.50 | 76.55 | 76.56 | 3,507 | -0.86(-1.11%) |
Jun 04, 2021 | 77.46 | 77.46 | 76.82 | 77.42 | 6,711 | +0.09(+0.11%) |
Jun 03, 2021 | 76.91 | 77.60 | 76.91 | 77.34 | 6,538 | +0.11(+0.15%) |
Jun 02, 2021 | 77.31 | 77.34 | 77.15 | 77.22 | 6,693 | -0.09(-0.12%) |
Jun 01, 2021 | 77.57 | 77.76 | 77.09 | 77.32 | 24,676 | +0.40(+0.52%) |
May 28, 2021 | 76.67 | 76.92 | 76.61 | 76.92 | 1,352 | +0.19(+0.25%) |
May 27, 2021 | 76.09 | 76.72 | 75.97 | 76.72 | 4,794 | +1.02(+1.35%) |
May 26, 2021 | 75.23 | 75.81 | 75.19 | 75.70 | 132,966 | +0.45(+0.60%) |
May 25, 2021 | 75.95 | 76.03 | 75.24 | 75.24 | 4,019 | -1.11(-1.45%) |
May 24, 2021 | 76.32 | 76.43 | 76.14 | 76.35 | 11,384 | +0.06(+0.08%) |
May 21, 2021 | 76.53 | 76.99 | 76.29 | 76.29 | 5,480 | +0.09(+0.12%) |
May 20, 2021 | 75.84 | 76.30 | 75.78 | 76.20 | 11,569 | +0.17(+0.22%) |
May 19, 2021 | 75.49 | 76.03 | 74.80 | 76.03 | 10,744 | -0.63(-0.83%) |
May 18, 2021 | 76.96 | 77.10 | 76.67 | 76.67 | 3,767 | -0.69(-0.90%) |
May 17, 2021 | 77.69 | 77.69 | 76.90 | 77.36 | 12,239 | -0.27(-0.34%) |
May 14, 2021 | 76.97 | 77.63 | 76.91 | 77.63 | 11,656 | +1.04(+1.36%) |
May 13, 2021 | 74.52 | 76.74 | 74.35 | 76.58 | 9,135 | +1.72(+2.30%) |
May 12, 2021 | 76.04 | 76.04 | 74.82 | 74.87 | 8,765 | -1.03(-1.36%) |
May 11, 2021 | 77.21 | 77.21 | 75.86 | 75.90 | 7,617 | -1.69(-2.18%) |
May 10, 2021 | 78.16 | 78.58 | 77.59 | 77.59 | 11,900 | -0.19(-0.24%) |
May 07, 2021 | 77.31 | 77.78 | 77.31 | 77.78 | 5,693 | +0.67(+0.87%) |
May 06, 2021 | 76.56 | 77.11 | 76.45 | 77.11 | 4,490 | +0.91(+1.20%) |
May 05, 2021 | 75.73 | 76.32 | 75.26 | 76.20 | 11,518 | +0.40(+0.53%) |
May 04, 2021 | 75.43 | 75.79 | 75.43 | 75.79 | 1,772 | +0.22(+0.29%) |
May 03, 2021 | 75.70 | 76.14 | 75.57 | 75.57 | 10,186 | +0.71(+0.95%) |
Apr 30, 2021 | 75.08 | 75.13 | 74.75 | 74.86 | 7,926 | -0.27(-0.36%) |
Apr 29, 2021 | 74.84 | 75.42 | 74.81 | 75.13 | 2,798 | +0.94(+1.27%) |
Apr 28, 2021 | 74.70 | 74.74 | 74.08 | 74.19 | 4,932 | -0.31(-0.41%) |
Apr 27, 2021 | 74.26 | 74.49 | 74.20 | 74.49 | 3,792 | +0.45(+0.61%) |
Apr 26, 2021 | 74.77 | 75.04 | 74.05 | 74.05 | 7,428 | -0.27(-0.37%) |
Apr 23, 2021 | 73.57 | 74.37 | 73.57 | 74.32 | 10,039 | +0.85(+1.15%) |
Apr 22, 2021 | 73.70 | 73.76 | 73.20 | 73.47 | 11,305 | -0.43(-0.58%) |
Apr 21, 2021 | 72.21 | 73.92 | 72.21 | 73.90 | 1,387 | +1.14(+1.56%) |
Apr 20, 2021 | 73.36 | 73.36 | 72.38 | 72.76 | 2,377 | -0.66(-0.90%) |
Apr 19, 2021 | 73.48 | 73.48 | 73.21 | 73.43 | 2,506 | -0.18(-0.25%) |
Apr 16, 2021 | 73.40 | 73.81 | 73.40 | 73.61 | 24,412 | +0.50(+0.69%) |
Apr 15, 2021 | 73.15 | 73.30 | 72.99 | 73.11 | 4,521 | +0.18(+0.25%) |
Apr 14, 2021 | 72.30 | 73.18 | 72.30 | 72.93 | 13,271 | +0.70(+0.97%) |
Apr 13, 2021 | 72.24 | 72.32 | 72.09 | 72.22 | 1,548 | -0.10(-0.14%) |
Apr 12, 2021 | 71.80 | 72.34 | 71.80 | 72.33 | 14,131 | +0.51(+0.71%) |
Apr 09, 2021 | 71.66 | 71.82 | 71.58 | 71.82 | 1,373 | +0.44(+0.62%) |
Apr 08, 2021 | 71.72 | 71.72 | 71.08 | 71.38 | 3,281 | -0.34(-0.48%) |
Apr 07, 2021 | 71.79 | 71.79 | 71.35 | 71.72 | 2,738 | +0.18(+0.25%) |
Apr 06, 2021 | 71.51 | 71.78 | 71.35 | 71.54 | 6,661 | +0.10(+0.13%) |
Apr 05, 2021 | 71.38 | 71.55 | 71.25 | 71.45 | 6,563 | +0.53(+0.75%) |