Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.86 | 75.95 | 75.16 | 75.65 | 5,040,831 | +0.09(+0.12%) |
Jun 29, 2021 | 76.13 | 76.33 | 75.39 | 75.56 | 3,286,872 | -0.44(-0.58%) |
Jun 28, 2021 | 75.89 | 76.54 | 75.81 | 76.00 | 2,941,265 | +0.24(+0.32%) |
Jun 25, 2021 | 74.97 | 75.80 | 74.71 | 75.76 | 10,189,598 | +0.84(+1.12%) |
Jun 24, 2021 | 74.65 | 75.19 | 74.59 | 74.92 | 3,709,524 | +0.29(+0.39%) |
Jun 23, 2021 | 75.59 | 75.64 | 74.62 | 74.63 | 3,950,369 | -0.97(-1.28%) |
Jun 22, 2021 | 75.76 | 75.97 | 75.35 | 75.60 | 3,397,878 | -0.14(-0.18%) |
Jun 21, 2021 | 75.58 | 75.88 | 75.45 | 75.74 | 4,545,076 | +0.39(+0.52%) |
Jun 18, 2021 | 76.30 | 76.46 | 75.33 | 75.35 | 8,034,080 | -1.31(-1.71%) |
Jun 17, 2021 | 76.08 | 76.86 | 75.77 | 76.66 | 3,498,091 | +0.45(+0.59%) |
Jun 16, 2021 | 78.03 | 78.03 | 76.18 | 76.21 | 3,887,356 | -1.23(-1.59%) |
Jun 15, 2021 | 77.83 | 78.00 | 77.33 | 77.44 | 3,463,201 | -0.13(-0.17%) |
Jun 14, 2021 | 77.80 | 77.80 | 77.06 | 77.57 | 2,521,820 | -0.20(-0.26%) |
Jun 11, 2021 | 77.84 | 78.02 | 77.29 | 77.77 | 2,752,737 | +0.03(+0.04%) |
Jun 10, 2021 | 76.77 | 77.81 | 76.77 | 77.75 | 4,382,811 | +0.97(+1.26%) |
Jun 09, 2021 | 77.61 | 78.01 | 76.75 | 76.78 | 7,021,925 | -0.34(-0.45%) |
Jun 08, 2021 | 78.17 | 78.33 | 77.07 | 77.12 | 3,476,708 | -0.90(-1.16%) |
Jun 07, 2021 | 78.20 | 78.20 | 77.53 | 78.03 | 3,453,347 | -0.07(-0.08%) |
Jun 04, 2021 | 78.49 | 78.60 | 77.84 | 78.09 | 3,935,748 | +0.02(+0.02%) |
Jun 03, 2021 | 77.12 | 78.08 | 76.93 | 78.07 | 4,265,745 | +0.99(+1.29%) |
Jun 02, 2021 | 76.97 | 77.44 | 76.73 | 77.08 | 4,031,903 | +0.37(+0.48%) |
Jun 01, 2021 | 79.00 | 79.06 | 76.37 | 76.71 | 6,007,995 | -1.21(-1.55%) |
May 28, 2021 | 78.08 | 78.67 | 77.85 | 77.91 | 4,270,677 | +0.08(+0.11%) |
May 27, 2021 | 78.46 | 78.74 | 77.83 | 77.83 | 5,039,105 | -0.69(-0.88%) |
May 26, 2021 | 78.94 | 78.94 | 78.30 | 78.52 | 2,797,610 | -0.15(-0.19%) |
May 25, 2021 | 78.56 | 78.75 | 78.03 | 78.67 | 3,734,300 | +0.18(+0.23%) |
May 24, 2021 | 78.53 | 78.97 | 78.21 | 78.49 | 3,436,794 | +0.16(+0.20%) |
May 21, 2021 | 78.39 | 78.73 | 78.13 | 78.33 | 3,761,272 | +0.13(+0.17%) |
May 20, 2021 | 77.43 | 78.75 | 77.35 | 78.20 | 4,265,549 | +0.82(+1.06%) |
May 19, 2021 | 77.00 | 77.43 | 76.67 | 77.38 | 4,385,645 | +0.09(+0.12%) |
May 18, 2021 | 77.34 | 78.01 | 76.97 | 77.29 | 3,251,910 | -0.41(-0.53%) |
May 17, 2021 | 77.92 | 78.37 | 77.54 | 77.70 | 3,795,764 | -0.01(-0.01%) |
May 14, 2021 | 77.64 | 78.13 | 77.52 | 77.71 | 4,458,704 | +0.28(+0.36%) |
May 13, 2021 | 76.04 | 77.90 | 75.75 | 77.43 | 4,624,142 | +1.13(+1.47%) |
May 12, 2021 | 76.73 | 77.04 | 76.19 | 76.31 | 4,381,903 | -0.36(-0.47%) |
May 11, 2021 | 77.72 | 77.77 | 76.43 | 76.67 | 5,504,703 | -0.84(-1.08%) |
May 10, 2021 | 76.86 | 78.05 | 76.67 | 77.50 | 4,522,672 | +1.08(+1.41%) |
May 07, 2021 | 76.46 | 76.76 | 76.13 | 76.43 | 2,434,124 | -0.12(-0.16%) |
May 06, 2021 | 75.91 | 76.63 | 75.67 | 76.55 | 4,139,966 | +0.92(+1.22%) |
May 05, 2021 | 75.28 | 75.84 | 74.89 | 75.63 | 3,326,839 | +0.21(+0.28%) |
May 04, 2021 | 75.51 | 76.26 | 75.19 | 75.41 | 4,440,480 | +0.02(+0.02%) |
May 03, 2021 | 75.18 | 75.56 | 74.58 | 75.39 | 3,988,646 | +0.34(+0.46%) |
Apr 30, 2021 | 74.04 | 75.48 | 74.04 | 75.05 | 7,798,405 | +0.82(+1.10%) |
Apr 29, 2021 | 73.53 | 74.61 | 73.49 | 74.23 | 5,191,850 | +0.98(+1.33%) |
Apr 28, 2021 | 73.52 | 73.72 | 73.08 | 73.25 | 3,605,768 | +0.20(+0.27%) |
Apr 27, 2021 | 73.43 | 73.59 | 72.92 | 73.06 | 4,461,284 | -0.67(-0.91%) |
Apr 26, 2021 | 74.17 | 74.30 | 73.44 | 73.73 | 4,215,013 | -0.47(-0.64%) |
Apr 23, 2021 | 74.78 | 74.98 | 73.92 | 74.20 | 4,202,756 | -1.17(-1.55%) |
Apr 22, 2021 | 75.26 | 75.91 | 75.07 | 75.38 | 4,340,393 | -0.09(-0.12%) |
Apr 21, 2021 | 76.01 | 76.31 | 75.15 | 75.47 | 4,037,926 | -0.17(-0.22%) |
Apr 20, 2021 | 74.33 | 76.15 | 74.23 | 75.64 | 4,631,547 | +1.31(+1.76%) |
Apr 19, 2021 | 74.43 | 74.52 | 73.71 | 74.32 | 4,348,266 | -0.31(-0.41%) |
Apr 16, 2021 | 74.80 | 74.87 | 74.26 | 74.63 | 8,796,814 | +0.22(+0.30%) |
Apr 15, 2021 | 73.77 | 74.68 | 73.58 | 74.41 | 4,336,605 | +0.98(+1.33%) |
Apr 14, 2021 | 73.79 | 73.81 | 73.06 | 73.43 | 4,465,558 | -0.31(-0.41%) |
Apr 13, 2021 | 73.52 | 73.83 | 73.17 | 73.73 | 4,803,849 | -0.40(-0.54%) |
Apr 12, 2021 | 73.80 | 74.41 | 73.63 | 74.13 | 3,795,943 | +0.35(+0.48%) |
Apr 09, 2021 | 73.68 | 74.14 | 73.21 | 73.78 | 3,794,424 | +0.13(+0.18%) |
Apr 08, 2021 | 73.70 | 73.84 | 73.24 | 73.65 | 4,079,845 | +0.02(+0.03%) |
Apr 07, 2021 | 74.19 | 74.29 | 73.48 | 73.63 | 5,436,769 | -0.22(-0.30%) |
Apr 06, 2021 | 73.29 | 74.11 | 73.25 | 73.85 | 4,125,068 | +0.31(+0.41%) |
Apr 05, 2021 | 72.81 | 73.90 | 72.70 | 73.55 | 4,354,508 | +0.91(+1.25%) |