Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.15 | 69.31 | 68.91 | 69.18 | 27,394 | -0.28(-0.40%) |
Jun 29, 2021 | 69.68 | 69.68 | 69.46 | 69.46 | 42,023 | -0.41(-0.59%) |
Jun 28, 2021 | 70.02 | 70.02 | 69.82 | 69.87 | 49,669 | +0.01(+0.01%) |
Jun 25, 2021 | 69.85 | 69.92 | 69.75 | 69.86 | 4,666 | +0.36(+0.51%) |
Jun 24, 2021 | 69.29 | 69.52 | 69.27 | 69.50 | 12,852 | +0.76(+1.11%) |
Jun 23, 2021 | 68.89 | 68.96 | 68.74 | 68.74 | 6,765 | -0.75(-1.08%) |
Jun 22, 2021 | 69.34 | 69.53 | 69.30 | 69.49 | 4,478 | +0.30(+0.43%) |
Jun 21, 2021 | 68.64 | 69.19 | 68.51 | 69.19 | 73,043 | +0.58(+0.85%) |
Jun 18, 2021 | 68.76 | 68.79 | 68.54 | 68.61 | 161,646 | -1.45(-2.07%) |
Jun 17, 2021 | 69.96 | 70.07 | 69.96 | 70.06 | 3,383 | -0.30(-0.43%) |
Jun 16, 2021 | 70.50 | 70.55 | 70.10 | 70.36 | 6,351 | +0.23(+0.33%) |
Jun 15, 2021 | 70.02 | 70.15 | 69.99 | 70.13 | 4,307 | +0.05(+0.07%) |
Jun 14, 2021 | 70.14 | 70.17 | 69.92 | 70.08 | 5,461 | -0.26(-0.37%) |
Jun 11, 2021 | 70.31 | 70.38 | 70.19 | 70.34 | 6,981 | -0.16(-0.22%) |
Jun 10, 2021 | 70.50 | 70.64 | 70.45 | 70.50 | 11,161 | +0.29(+0.41%) |
Jun 09, 2021 | 70.44 | 70.51 | 70.21 | 70.21 | 5,177 | -0.42(-0.59%) |
Jun 08, 2021 | 70.76 | 70.76 | 70.63 | 70.63 | 10,496 | +0.05(+0.07%) |
Jun 07, 2021 | 70.63 | 70.63 | 70.35 | 70.58 | 68,500 | +0.25(+0.36%) |
Jun 04, 2021 | 70.16 | 70.43 | 70.06 | 70.33 | 9,217 | +1.10(+1.60%) |
Jun 03, 2021 | 69.20 | 69.29 | 69.10 | 69.23 | 35,379 | -0.09(-0.13%) |
Jun 02, 2021 | 69.39 | 69.46 | 69.32 | 69.32 | 5,910 | +0.39(+0.57%) |
Jun 01, 2021 | 69.29 | 69.29 | 68.92 | 68.93 | 14,064 | -0.17(-0.24%) |
May 28, 2021 | 69.23 | 69.44 | 69.10 | 69.10 | 8,125 | +0.16(+0.23%) |
May 27, 2021 | 69.03 | 69.03 | 68.71 | 68.94 | 26,570 | -0.62(-0.89%) |
May 26, 2021 | 69.58 | 69.70 | 69.55 | 69.56 | 9,924 | -0.32(-0.45%) |
May 25, 2021 | 70.11 | 70.14 | 69.82 | 69.88 | 19,835 | -0.65(-0.92%) |
May 24, 2021 | 70.41 | 70.62 | 70.41 | 70.53 | 11,641 | +0.57(+0.81%) |
May 21, 2021 | 70.10 | 70.17 | 69.82 | 69.96 | 12,343 | +0.03(+0.04%) |
May 20, 2021 | 69.73 | 70.04 | 69.73 | 69.93 | 23,310 | +0.82(+1.18%) |
May 19, 2021 | 68.90 | 69.31 | 68.78 | 69.12 | 21,441 | -0.32(-0.45%) |
May 18, 2021 | 69.82 | 69.86 | 69.43 | 69.43 | 5,544 | +0.61(+0.89%) |
May 17, 2021 | 68.93 | 68.93 | 68.72 | 68.82 | 31,450 | -0.43(-0.62%) |
May 14, 2021 | 69.00 | 69.26 | 69.00 | 69.25 | 19,921 | +0.81(+1.18%) |
May 13, 2021 | 68.00 | 68.50 | 68.00 | 68.44 | 24,021 | +0.58(+0.85%) |
May 12, 2021 | 68.92 | 69.10 | 67.76 | 67.86 | 59,251 | -2.57(-3.64%) |
May 11, 2021 | 70.04 | 70.48 | 69.93 | 70.43 | 9,359 | -0.84(-1.19%) |
May 10, 2021 | 71.79 | 71.85 | 71.25 | 71.27 | 11,314 | -0.21(-0.30%) |
May 07, 2021 | 71.05 | 71.53 | 71.05 | 71.48 | 40,749 | +1.01(+1.44%) |
May 06, 2021 | 69.94 | 70.47 | 69.91 | 70.47 | 19,229 | +0.46(+0.66%) |
May 05, 2021 | 70.01 | 70.29 | 69.72 | 70.01 | 10,008 | +0.69(+0.99%) |
May 04, 2021 | 69.55 | 69.55 | 68.96 | 69.32 | 8,600 | -0.62(-0.89%) |
May 03, 2021 | 69.63 | 70.00 | 69.54 | 69.95 | 81,785 | +0.79(+1.14%) |
Apr 30, 2021 | 69.54 | 69.54 | 69.09 | 69.16 | 8,080 | -0.22(-0.32%) |
Apr 29, 2021 | 69.42 | 69.42 | 69.08 | 69.38 | 5,079 | -0.01(-0.01%) |
Apr 28, 2021 | 69.28 | 69.54 | 69.28 | 69.39 | 13,618 | -0.54(-0.77%) |
Apr 27, 2021 | 69.95 | 70.05 | 69.87 | 69.92 | 11,902 | -0.27(-0.38%) |
Apr 26, 2021 | 70.36 | 70.46 | 70.16 | 70.19 | 46,170 | -0.74(-1.04%) |
Apr 23, 2021 | 70.55 | 71.08 | 70.55 | 70.93 | 17,238 | +0.62(+0.88%) |
Apr 22, 2021 | 70.71 | 70.72 | 70.26 | 70.31 | 34,921 | -0.25(-0.35%) |
Apr 21, 2021 | 69.93 | 70.56 | 69.93 | 70.56 | 45,931 | +0.24(+0.34%) |
Apr 20, 2021 | 70.44 | 70.52 | 70.04 | 70.32 | 85,340 | -1.45(-2.02%) |
Apr 19, 2021 | 72.09 | 72.09 | 71.61 | 71.77 | 62,989 | -0.29(-0.40%) |
Apr 16, 2021 | 72.06 | 72.06 | 71.90 | 72.06 | 28,982 | +0.04(+0.05%) |
Apr 15, 2021 | 71.99 | 72.16 | 71.97 | 72.02 | 15,585 | +0.35(+0.49%) |
Apr 14, 2021 | 71.44 | 71.89 | 71.44 | 71.67 | 39,914 | -0.26(-0.36%) |
Apr 13, 2021 | 71.56 | 71.97 | 71.49 | 71.93 | 19,695 | +0.57(+0.79%) |
Apr 12, 2021 | 71.48 | 71.52 | 71.22 | 71.36 | 18,814 | +0.06(+0.08%) |
Apr 09, 2021 | 71.11 | 71.31 | 71.09 | 71.31 | 10,127 | +0.31(+0.44%) |
Apr 08, 2021 | 71.01 | 71.05 | 70.87 | 70.99 | 18,082 | -0.67(-0.93%) |
Apr 07, 2021 | 71.38 | 71.66 | 71.33 | 71.66 | 37,037 | +1.05(+1.49%) |
Apr 06, 2021 | 70.69 | 70.88 | 70.54 | 70.61 | 24,207 | -0.98(-1.37%) |
Apr 05, 2021 | 71.19 | 71.61 | 71.19 | 71.59 | 27,516 | +0.68(+0.95%) |