Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.84 | 76.84 | 75.00 | 75.20 | 23,635 | -1.41(-1.84%) |
Jun 29, 2021 | 75.24 | 76.73 | 75.24 | 76.61 | 6,795 | -0.59(-0.76%) |
Jun 28, 2021 | 77.91 | 77.91 | 74.42 | 77.20 | 11,283 | -0.39(-0.50%) |
Jun 25, 2021 | 76.08 | 77.59 | 76.08 | 77.59 | 8,681 | +1.89(+2.50%) |
Jun 24, 2021 | 75.00 | 75.90 | 75.00 | 75.70 | 12,005 | +0.50(+0.66%) |
Jun 23, 2021 | 74.46 | 75.71 | 74.46 | 75.20 | 8,875 | +1.15(+1.55%) |
Jun 22, 2021 | 74.92 | 74.92 | 74.00 | 74.05 | 30,569 | -1.72(-2.27%) |
Jun 21, 2021 | 76.06 | 76.06 | 75.72 | 75.77 | 9,287 | -1.58(-2.04%) |
Jun 18, 2021 | 77.50 | 77.50 | 77.05 | 77.35 | 6,885 | -0.92(-1.18%) |
Jun 17, 2021 | 78.04 | 78.51 | 77.55 | 78.27 | 15,076 | +1.58(+2.05%) |
Jun 16, 2021 | 76.15 | 77.63 | 76.00 | 76.69 | 17,641 | -0.26(-0.33%) |
Jun 15, 2021 | 77.10 | 77.19 | 76.70 | 76.95 | 10,676 | -0.21(-0.27%) |
Jun 14, 2021 | 76.79 | 77.47 | 76.79 | 77.16 | 19,236 | +0.13(+0.17%) |
Jun 11, 2021 | 79.30 | 79.30 | 76.84 | 77.03 | 13,815 | -1.45(-1.85%) |
Jun 10, 2021 | 77.00 | 78.74 | 77.00 | 78.48 | 19,322 | +1.14(+1.47%) |
Jun 09, 2021 | 76.38 | 77.90 | 76.38 | 77.34 | 8,798 | -0.06(-0.08%) |
Jun 08, 2021 | 77.73 | 77.73 | 77.00 | 77.40 | 6,664 | -0.52(-0.67%) |
Jun 07, 2021 | 74.75 | 77.94 | 74.75 | 77.92 | 6,481 | -1.73(-2.17%) |
Jun 04, 2021 | 76.63 | 79.81 | 76.63 | 79.65 | 11,996 | +1.46(+1.86%) |
Jun 03, 2021 | 79.25 | 81.60 | 78.19 | 78.19 | 16,507 | -3.18(-3.90%) |
Jun 02, 2021 | 81.10 | 81.37 | 80.68 | 81.37 | 48,518 | +0.01(+0.01%) |
Jun 01, 2021 | 80.71 | 81.80 | 80.00 | 81.36 | 15,381 | +3.06(+3.91%) |
May 28, 2021 | 80.10 | 80.10 | 77.86 | 78.30 | 5,853 | -0.13(-0.17%) |
May 27, 2021 | 77.75 | 78.53 | 77.67 | 78.43 | 10,654 | -0.03(-0.04%) |
May 26, 2021 | 78.80 | 79.02 | 78.25 | 78.46 | 12,368 | +0.25(+0.32%) |
May 25, 2021 | 78.00 | 78.95 | 77.93 | 78.21 | 13,500 | +1.96(+2.57%) |
May 24, 2021 | 75.16 | 76.37 | 75.16 | 76.25 | 5,565 | +1.50(+2.00%) |
May 21, 2021 | 75.50 | 75.85 | 74.75 | 74.75 | 5,802 | -2.25(-2.92%) |
May 20, 2021 | 79.49 | 79.49 | 76.30 | 77.00 | 20,653 | -1.15(-1.47%) |
May 19, 2021 | 77.98 | 78.83 | 77.98 | 78.15 | 6,875 | -1.49(-1.87%) |
May 18, 2021 | 75.60 | 79.64 | 75.60 | 79.64 | 10,439 | +2.18(+2.81%) |
May 17, 2021 | 77.33 | 78.15 | 77.25 | 77.46 | 8,358 | +0.96(+1.25%) |
May 14, 2021 | 77.61 | 77.61 | 73.83 | 76.50 | 9,160 | +2.42(+3.27%) |
May 13, 2021 | 75.20 | 76.17 | 73.66 | 74.08 | 122,729 | -1.83(-2.40%) |
May 12, 2021 | 76.53 | 76.80 | 74.79 | 75.90 | 18,535 | -0.65(-0.85%) |
May 11, 2021 | 75.46 | 76.80 | 74.24 | 76.55 | 11,318 | +1.30(+1.73%) |
May 10, 2021 | 76.50 | 78.00 | 74.75 | 75.25 | 16,386 | -3.35(-4.26%) |
May 07, 2021 | 78.10 | 79.42 | 78.00 | 78.60 | 9,021 | +0.32(+0.41%) |
May 06, 2021 | 80.25 | 80.25 | 77.97 | 78.28 | 7,578 | -0.92(-1.17%) |
May 05, 2021 | 78.31 | 79.35 | 78.31 | 79.20 | 16,700 | +0.66(+0.84%) |
May 04, 2021 | 77.57 | 80.75 | 77.57 | 78.54 | 18,559 | -1.75(-2.17%) |
May 03, 2021 | 77.88 | 80.98 | 77.88 | 80.29 | 6,769 | +0.85(+1.07%) |
Apr 30, 2021 | 79.63 | 80.25 | 79.42 | 79.44 | 12,800 | -1.06(-1.32%) |
Apr 29, 2021 | 82.94 | 82.94 | 79.65 | 80.50 | 9,317 | -1.04(-1.28%) |
Apr 28, 2021 | 81.03 | 81.54 | 80.35 | 81.54 | 7,261 | +0.99(+1.23%) |
Apr 27, 2021 | 79.40 | 80.89 | 78.90 | 80.55 | 9,343 | +0.35(+0.44%) |
Apr 26, 2021 | 80.86 | 80.86 | 79.43 | 80.20 | 19,948 | -1.97(-2.39%) |
Apr 23, 2021 | 82.11 | 82.24 | 81.00 | 82.17 | 8,700 | +1.32(+1.63%) |
Apr 22, 2021 | 81.00 | 81.43 | 80.10 | 80.85 | 18,773 | +0.78(+0.98%) |
Apr 21, 2021 | 79.40 | 80.08 | 78.00 | 80.07 | 33,827 | +1.31(+1.66%) |
Apr 20, 2021 | 80.00 | 80.00 | 78.13 | 78.76 | 8,867 | -0.89(-1.12%) |
Apr 19, 2021 | 80.13 | 80.27 | 79.38 | 79.65 | 7,243 | -1.35(-1.67%) |
Apr 16, 2021 | 78.50 | 81.31 | 78.50 | 81.00 | 14,300 | +0.75(+0.93%) |
Apr 15, 2021 | 81.84 | 81.84 | 79.80 | 80.25 | 34,941 | +1.00(+1.26%) |
Apr 14, 2021 | 80.20 | 81.25 | 79.25 | 79.25 | 136,830 | -1.04(-1.30%) |
Apr 13, 2021 | 79.28 | 80.59 | 79.00 | 80.29 | 20,315 | +1.29(+1.63%) |
Apr 12, 2021 | 77.00 | 79.28 | 77.00 | 79.00 | 7,955 | -0.38(-0.47%) |
Apr 09, 2021 | 80.25 | 80.50 | 79.20 | 79.38 | 16,300 | -1.28(-1.58%) |
Apr 08, 2021 | 78.02 | 80.84 | 78.02 | 80.65 | 48,798 | +2.00(+2.54%) |
Apr 07, 2021 | 77.50 | 78.77 | 75.80 | 78.65 | 34,281 | -5.86(-6.93%) |
Apr 06, 2021 | 86.74 | 86.74 | 83.00 | 84.51 | 11,679 | +0.87(+1.04%) |
Apr 05, 2021 | 84.30 | 84.58 | 83.22 | 83.64 | 8,230 | +0.25(+0.30%) |