Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.56 | 74.93 | 73.98 | 74.63 | 1,469,399 | +0.12(+0.16%) |
Jun 29, 2021 | 76.12 | 76.28 | 74.11 | 74.51 | 1,962,487 | -1.87(-2.45%) |
Jun 28, 2021 | 76.39 | 77.01 | 76.13 | 76.38 | 1,341,581 | +0.17(+0.22%) |
Jun 25, 2021 | 75.64 | 76.25 | 75.52 | 76.21 | 1,874,748 | +0.46(+0.60%) |
Jun 24, 2021 | 76.23 | 76.31 | 75.38 | 75.75 | 1,768,634 | -0.41(-0.54%) |
Jun 23, 2021 | 76.91 | 77.02 | 76.03 | 76.16 | 1,898,159 | -0.77(-1.01%) |
Jun 22, 2021 | 77.45 | 77.93 | 76.93 | 76.94 | 1,594,203 | -0.81(-1.04%) |
Jun 21, 2021 | 76.78 | 78.01 | 76.65 | 77.75 | 1,258,367 | +1.19(+1.56%) |
Jun 18, 2021 | 77.98 | 78.30 | 76.39 | 76.56 | 3,169,583 | -2.22(-2.82%) |
Jun 17, 2021 | 78.20 | 79.27 | 77.89 | 78.78 | 1,620,571 | +0.54(+0.69%) |
Jun 16, 2021 | 79.69 | 80.47 | 78.09 | 78.23 | 2,236,046 | -2.08(-2.59%) |
Jun 15, 2021 | 80.08 | 80.91 | 79.62 | 80.31 | 2,183,515 | +0.28(+0.35%) |
Jun 14, 2021 | 79.91 | 80.22 | 79.35 | 80.03 | 1,316,277 | +0.05(+0.06%) |
Jun 11, 2021 | 79.91 | 80.02 | 79.47 | 79.99 | 1,545,273 | -0.06(-0.07%) |
Jun 10, 2021 | 79.51 | 80.43 | 79.43 | 80.04 | 1,590,987 | +0.46(+0.57%) |
Jun 09, 2021 | 79.20 | 79.76 | 78.97 | 79.59 | 1,281,794 | +0.57(+0.72%) |
Jun 08, 2021 | 79.72 | 80.03 | 78.68 | 79.02 | 1,499,808 | -0.77(-0.97%) |
Jun 07, 2021 | 79.98 | 80.10 | 79.62 | 79.79 | 1,551,964 | +0.00(+0.00%) |
Jun 04, 2021 | 79.70 | 79.87 | 79.32 | 79.79 | 1,891,903 | +0.53(+0.67%) |
Jun 03, 2021 | 78.61 | 79.53 | 78.43 | 79.26 | 1,206,177 | +0.31(+0.40%) |
Jun 02, 2021 | 78.08 | 79.34 | 77.70 | 78.95 | 1,425,307 | +0.96(+1.24%) |
Jun 01, 2021 | 78.33 | 78.38 | 77.45 | 77.99 | 1,933,451 | -0.02(-0.02%) |
May 28, 2021 | 77.82 | 78.23 | 77.67 | 78.00 | 1,552,018 | +0.49(+0.63%) |
May 27, 2021 | 77.86 | 77.98 | 77.35 | 77.51 | 2,327,321 | -0.25(-0.32%) |
May 26, 2021 | 77.61 | 78.11 | 77.30 | 77.76 | 1,296,019 | +0.20(+0.26%) |
May 25, 2021 | 78.43 | 78.45 | 77.11 | 77.56 | 1,379,539 | -0.87(-1.11%) |
May 24, 2021 | 79.06 | 79.48 | 78.37 | 78.43 | 2,135,045 | -0.42(-0.53%) |
May 21, 2021 | 78.33 | 78.89 | 78.07 | 78.85 | 3,561,209 | +0.57(+0.72%) |
May 20, 2021 | 78.16 | 78.92 | 78.10 | 78.28 | 1,502,827 | +0.27(+0.34%) |
May 19, 2021 | 77.70 | 78.11 | 77.06 | 78.01 | 1,351,342 | +0.26(+0.33%) |
May 18, 2021 | 77.10 | 78.07 | 76.98 | 77.75 | 1,925,785 | +0.49(+0.64%) |
May 17, 2021 | 77.64 | 78.20 | 77.17 | 77.26 | 1,030,420 | -0.28(-0.36%) |
May 14, 2021 | 77.56 | 78.49 | 77.48 | 77.54 | 820,131 | +0.18(+0.23%) |
May 13, 2021 | 76.16 | 77.66 | 76.06 | 77.36 | 1,035,661 | +1.00(+1.31%) |
May 12, 2021 | 77.47 | 77.72 | 76.25 | 76.36 | 1,343,062 | -0.89(-1.15%) |
May 11, 2021 | 79.52 | 79.74 | 76.44 | 77.25 | 2,045,562 | -2.27(-2.85%) |
May 10, 2021 | 78.95 | 80.39 | 78.89 | 79.52 | 1,061,769 | +0.80(+1.01%) |
May 07, 2021 | 78.75 | 79.67 | 78.57 | 78.73 | 1,294,349 | -0.16(-0.20%) |
May 06, 2021 | 78.44 | 78.98 | 78.07 | 78.88 | 1,047,672 | +0.74(+0.95%) |
May 05, 2021 | 78.20 | 78.86 | 77.33 | 78.14 | 980,091 | -0.78(-0.99%) |
May 04, 2021 | 79.01 | 79.26 | 78.41 | 78.92 | 1,168,375 | +0.03(+0.04%) |
May 03, 2021 | 78.69 | 79.47 | 78.39 | 78.89 | 1,273,534 | +0.30(+0.38%) |
Apr 30, 2021 | 78.23 | 78.70 | 77.64 | 78.60 | 1,454,861 | +0.65(+0.83%) |
Apr 29, 2021 | 77.53 | 78.29 | 77.53 | 77.95 | 1,087,867 | +0.45(+0.59%) |
Apr 28, 2021 | 77.60 | 77.74 | 77.17 | 77.49 | 680,840 | +0.19(+0.24%) |
Apr 27, 2021 | 77.84 | 77.96 | 77.29 | 77.31 | 794,312 | -0.69(-0.89%) |
Apr 26, 2021 | 78.69 | 78.74 | 77.96 | 78.00 | 872,492 | -0.54(-0.68%) |
Apr 23, 2021 | 78.54 | 78.92 | 78.11 | 78.54 | 1,038,631 | -0.03(-0.04%) |
Apr 22, 2021 | 78.66 | 79.00 | 77.89 | 78.57 | 1,411,666 | -0.25(-0.32%) |
Apr 21, 2021 | 79.82 | 80.19 | 78.77 | 78.82 | 1,116,942 | -0.75(-0.94%) |
Apr 20, 2021 | 77.88 | 79.83 | 77.23 | 79.57 | 1,472,883 | +1.95(+2.51%) |
Apr 19, 2021 | 78.22 | 78.27 | 77.48 | 77.62 | 1,424,198 | -0.42(-0.53%) |
Apr 16, 2021 | 77.77 | 78.43 | 77.54 | 78.04 | 1,410,712 | +0.61(+0.79%) |
Apr 15, 2021 | 76.71 | 77.58 | 76.71 | 77.43 | 1,392,003 | +0.89(+1.16%) |
Apr 14, 2021 | 75.75 | 76.59 | 75.74 | 76.54 | 1,381,004 | +0.31(+0.41%) |
Apr 13, 2021 | 75.43 | 76.38 | 74.89 | 76.23 | 1,545,872 | +1.45(+1.93%) |
Apr 12, 2021 | 74.91 | 75.56 | 74.47 | 74.78 | 1,796,255 | +0.18(+0.24%) |
Apr 09, 2021 | 75.13 | 75.48 | 74.36 | 74.60 | 1,480,768 | -0.54(-0.72%) |
Apr 08, 2021 | 75.51 | 75.79 | 74.97 | 75.14 | 1,506,055 | -0.18(-0.23%) |
Apr 07, 2021 | 75.58 | 75.87 | 74.88 | 75.32 | 1,337,567 | -0.19(-0.25%) |
Apr 06, 2021 | 75.31 | 75.75 | 74.81 | 75.50 | 1,091,327 | +0.01(+0.01%) |
Apr 05, 2021 | 75.00 | 76.33 | 75.00 | 75.49 | 1,495,663 | +0.43(+0.57%) |