Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.83 | 71.06 | 70.29 | 70.75 | 969,934 | +0.67(+0.96%) |
Jun 29, 2021 | 70.27 | 70.39 | 69.65 | 70.08 | 841,983 | -0.81(-1.14%) |
Jun 28, 2021 | 70.70 | 70.96 | 70.15 | 70.89 | 635,384 | +0.36(+0.51%) |
Jun 25, 2021 | 69.97 | 70.65 | 69.96 | 70.53 | 731,750 | +0.89(+1.28%) |
Jun 24, 2021 | 69.68 | 70.19 | 69.37 | 69.64 | 581,621 | +0.37(+0.53%) |
Jun 23, 2021 | 68.95 | 69.62 | 68.63 | 69.27 | 1,010,762 | +0.71(+1.04%) |
Jun 22, 2021 | 68.58 | 68.78 | 68.14 | 68.56 | 840,343 | +0.09(+0.13%) |
Jun 21, 2021 | 69.77 | 69.82 | 68.40 | 68.47 | 1,038,076 | -1.11(-1.60%) |
Jun 18, 2021 | 69.30 | 70.27 | 68.71 | 69.58 | 1,981,355 | -0.21(-0.30%) |
Jun 17, 2021 | 68.97 | 69.97 | 68.52 | 69.79 | 1,074,855 | +1.39(+2.03%) |
Jun 16, 2021 | 68.98 | 69.15 | 67.58 | 68.40 | 1,363,976 | +0.31(+0.46%) |
Jun 15, 2021 | 70.42 | 70.45 | 68.02 | 68.09 | 1,763,566 | -2.43(-3.45%) |
Jun 14, 2021 | 70.01 | 70.63 | 69.75 | 70.52 | 527,771 | +0.26(+0.37%) |
Jun 11, 2021 | 70.86 | 70.91 | 69.77 | 70.26 | 1,057,254 | +0.44(+0.63%) |
Jun 10, 2021 | 69.11 | 69.87 | 68.94 | 69.82 | 1,004,597 | +1.29(+1.88%) |
Jun 09, 2021 | 68.06 | 69.67 | 68.02 | 68.53 | 1,803,043 | +0.92(+1.36%) |
Jun 08, 2021 | 67.71 | 68.14 | 67.31 | 67.61 | 945,770 | +0.13(+0.19%) |
Jun 07, 2021 | 67.27 | 67.73 | 66.87 | 67.48 | 750,223 | -0.14(-0.21%) |
Jun 04, 2021 | 67.02 | 67.85 | 66.87 | 67.62 | 1,602,438 | +0.87(+1.30%) |
Jun 03, 2021 | 67.19 | 67.21 | 66.67 | 66.75 | 783,987 | -0.85(-1.26%) |
Jun 02, 2021 | 67.49 | 68.06 | 67.06 | 67.60 | 1,211,539 | +0.45(+0.67%) |
Jun 01, 2021 | 68.43 | 68.43 | 66.54 | 67.15 | 1,502,352 | -0.39(-0.58%) |
May 28, 2021 | 67.98 | 68.19 | 67.47 | 67.54 | 1,385,999 | -0.36(-0.53%) |
May 27, 2021 | 68.00 | 68.45 | 67.69 | 67.90 | 1,447,436 | -0.11(-0.16%) |
May 26, 2021 | 67.04 | 68.06 | 67.02 | 68.01 | 827,910 | +1.15(+1.72%) |
May 25, 2021 | 67.01 | 67.21 | 66.43 | 66.86 | 932,759 | +0.20(+0.30%) |
May 24, 2021 | 64.83 | 66.70 | 64.80 | 66.66 | 1,658,242 | +1.77(+2.73%) |
May 21, 2021 | 64.80 | 65.37 | 64.57 | 64.89 | 1,104,710 | +0.10(+0.15%) |
May 20, 2021 | 63.82 | 64.81 | 63.82 | 64.79 | 1,148,323 | +0.52(+0.81%) |
May 19, 2021 | 63.62 | 64.30 | 63.14 | 64.27 | 1,215,777 | -0.42(-0.65%) |
May 18, 2021 | 63.90 | 65.18 | 63.87 | 64.69 | 2,111,091 | +1.02(+1.60%) |
May 17, 2021 | 62.38 | 63.76 | 62.26 | 63.67 | 1,082,850 | +0.24(+0.38%) |
May 14, 2021 | 62.91 | 63.56 | 62.58 | 63.43 | 1,063,140 | +0.89(+1.42%) |
May 13, 2021 | 62.49 | 63.00 | 61.98 | 62.54 | 1,139,532 | +0.97(+1.58%) |
May 12, 2021 | 62.63 | 63.16 | 61.37 | 61.57 | 1,569,906 | -1.71(-2.70%) |
May 11, 2021 | 62.00 | 63.32 | 61.53 | 63.28 | 1,416,115 | +0.03(+0.05%) |
May 10, 2021 | 65.02 | 65.07 | 63.10 | 63.25 | 1,479,945 | -2.36(-3.59%) |
May 07, 2021 | 65.25 | 65.76 | 64.99 | 65.61 | 875,211 | +0.67(+1.04%) |
May 06, 2021 | 65.01 | 65.35 | 63.81 | 64.93 | 1,276,001 | -0.02(-0.03%) |
May 05, 2021 | 64.96 | 65.87 | 64.78 | 64.95 | 1,168,934 | +0.73(+1.14%) |
May 04, 2021 | 64.25 | 64.38 | 62.92 | 64.22 | 1,455,989 | -0.29(-0.45%) |
May 03, 2021 | 66.04 | 66.07 | 64.33 | 64.51 | 828,618 | -1.04(-1.59%) |
Apr 30, 2021 | 65.70 | 66.61 | 65.43 | 65.55 | 1,896,500 | -2.18(-3.22%) |
Apr 29, 2021 | 66.12 | 67.82 | 65.57 | 67.73 | 3,637,718 | +2.77(+4.26%) |
Apr 28, 2021 | 63.84 | 65.00 | 63.50 | 64.96 | 2,401,347 | +1.58(+2.49%) |
Apr 27, 2021 | 63.14 | 63.52 | 62.33 | 63.38 | 1,556,457 | +0.39(+0.62%) |
Apr 26, 2021 | 61.53 | 63.05 | 61.43 | 62.99 | 2,027,790 | +2.11(+3.47%) |
Apr 23, 2021 | 61.05 | 61.23 | 60.18 | 60.88 | 2,105,300 | +0.00(+0.00%) |
Apr 22, 2021 | 61.58 | 61.84 | 60.70 | 60.88 | 1,836,214 | +0.17(+0.28%) |
Apr 21, 2021 | 60.67 | 60.80 | 60.34 | 60.71 | 878,999 | -0.11(-0.18%) |
Apr 20, 2021 | 60.86 | 61.33 | 60.10 | 60.82 | 1,765,331 | -0.24(-0.39%) |
Apr 19, 2021 | 61.93 | 62.01 | 60.89 | 61.06 | 1,219,071 | -0.87(-1.40%) |
Apr 16, 2021 | 61.55 | 62.00 | 61.32 | 61.93 | 942,500 | +0.57(+0.93%) |
Apr 15, 2021 | 60.86 | 61.55 | 60.74 | 61.36 | 1,502,784 | +0.36(+0.59%) |
Apr 14, 2021 | 61.75 | 62.27 | 60.83 | 61.00 | 5,129,893 | +1.17(+1.96%) |
Apr 13, 2021 | 62.85 | 63.36 | 58.91 | 59.83 | 13,370,533 | -3.02(-4.81%) |
Apr 12, 2021 | 62.77 | 62.90 | 62.06 | 62.85 | 1,104,873 | +0.83(+1.34%) |
Apr 09, 2021 | 62.78 | 62.98 | 61.93 | 62.02 | 1,147,000 | -1.72(-2.70%) |
Apr 08, 2021 | 63.35 | 64.50 | 63.05 | 63.74 | 1,750,535 | +1.07(+1.71%) |
Apr 07, 2021 | 63.41 | 63.46 | 62.55 | 62.67 | 1,729,340 | -1.70(-2.64%) |
Apr 06, 2021 | 64.14 | 64.83 | 64.00 | 64.37 | 1,642,511 | -0.37(-0.57%) |
Apr 05, 2021 | 64.90 | 64.96 | 64.45 | 64.74 | 733,217 | -0.23(-0.35%) |