Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.93 | 75.45 | 74.65 | 74.89 | 1,264,919 | -0.39(-0.52%) |
Jun 29, 2021 | 75.02 | 75.58 | 74.86 | 75.28 | 705,898 | +0.26(+0.34%) |
Jun 28, 2021 | 76.46 | 76.77 | 74.51 | 75.02 | 1,286,134 | -1.27(-1.66%) |
Jun 25, 2021 | 77.17 | 77.34 | 75.75 | 76.29 | 1,402,668 | -0.24(-0.32%) |
Jun 24, 2021 | 78.31 | 78.71 | 76.23 | 76.53 | 2,056,017 | +1.41(+1.87%) |
Jun 23, 2021 | 75.18 | 75.34 | 74.26 | 75.13 | 1,304,712 | +0.27(+0.36%) |
Jun 22, 2021 | 74.38 | 75.17 | 74.02 | 74.86 | 1,134,119 | +0.72(+0.97%) |
Jun 21, 2021 | 72.74 | 74.75 | 72.50 | 74.14 | 2,284,924 | +2.20(+3.06%) |
Jun 18, 2021 | 72.81 | 73.09 | 71.74 | 71.94 | 2,401,872 | -1.91(-2.58%) |
Jun 17, 2021 | 75.32 | 75.69 | 72.84 | 73.85 | 2,173,699 | -1.50(-2.00%) |
Jun 16, 2021 | 77.61 | 77.99 | 75.30 | 75.35 | 1,550,203 | -2.58(-3.31%) |
Jun 15, 2021 | 78.08 | 78.31 | 77.39 | 77.93 | 795,555 | -0.10(-0.12%) |
Jun 14, 2021 | 79.27 | 79.33 | 77.32 | 78.03 | 1,051,578 | -1.46(-1.83%) |
Jun 11, 2021 | 80.04 | 80.04 | 79.25 | 79.49 | 1,012,575 | -0.05(-0.06%) |
Jun 10, 2021 | 80.41 | 80.56 | 79.35 | 79.53 | 1,051,461 | -0.20(-0.25%) |
Jun 09, 2021 | 79.78 | 80.05 | 79.07 | 79.74 | 1,629,514 | +0.01(+0.01%) |
Jun 08, 2021 | 80.40 | 80.76 | 79.43 | 79.73 | 2,488,556 | -1.05(-1.30%) |
Jun 07, 2021 | 84.05 | 84.30 | 80.38 | 80.78 | 2,803,090 | -3.09(-3.68%) |
Jun 04, 2021 | 82.44 | 83.92 | 82.07 | 83.87 | 1,145,151 | +1.47(+1.79%) |
Jun 03, 2021 | 81.61 | 83.19 | 81.07 | 82.40 | 1,743,356 | +0.86(+1.05%) |
Jun 02, 2021 | 83.44 | 83.57 | 80.75 | 81.54 | 1,745,811 | -0.95(-1.15%) |
Jun 01, 2021 | 81.38 | 82.49 | 81.23 | 82.49 | 1,621,272 | +1.16(+1.43%) |
May 28, 2021 | 81.11 | 81.48 | 80.10 | 81.32 | 1,399,127 | +0.46(+0.57%) |
May 27, 2021 | 78.91 | 81.42 | 78.73 | 80.86 | 2,329,872 | +3.11(+4.00%) |
May 26, 2021 | 77.17 | 77.90 | 76.81 | 77.75 | 893,775 | +0.64(+0.83%) |
May 25, 2021 | 78.50 | 79.32 | 76.93 | 77.11 | 1,148,628 | -1.58(-2.00%) |
May 24, 2021 | 79.34 | 79.34 | 78.48 | 78.69 | 620,192 | -0.08(-0.10%) |
May 21, 2021 | 78.44 | 79.22 | 78.13 | 78.77 | 1,061,483 | +0.99(+1.28%) |
May 20, 2021 | 77.89 | 78.12 | 76.97 | 77.77 | 2,676,468 | +1.06(+1.38%) |
May 19, 2021 | 76.04 | 76.79 | 75.11 | 76.71 | 2,763,978 | -0.55(-0.71%) |
May 18, 2021 | 77.81 | 78.22 | 77.11 | 77.27 | 1,024,663 | -0.62(-0.80%) |
May 17, 2021 | 77.01 | 77.96 | 76.47 | 77.89 | 1,056,801 | +0.57(+0.73%) |
May 14, 2021 | 77.00 | 77.55 | 76.58 | 77.32 | 1,134,988 | +1.42(+1.87%) |
May 13, 2021 | 74.43 | 76.33 | 74.10 | 75.91 | 1,056,716 | +1.87(+2.52%) |
May 12, 2021 | 74.16 | 75.39 | 73.47 | 74.04 | 2,132,495 | -0.77(-1.03%) |
May 11, 2021 | 74.78 | 75.96 | 74.25 | 74.81 | 2,375,466 | -3.11(-4.00%) |
May 10, 2021 | 79.24 | 79.28 | 77.56 | 77.92 | 1,907,150 | -0.93(-1.18%) |
May 07, 2021 | 77.83 | 79.08 | 75.97 | 78.85 | 1,797,065 | +1.96(+2.55%) |
May 06, 2021 | 76.31 | 77.61 | 74.92 | 76.89 | 2,345,038 | +1.72(+2.29%) |
May 05, 2021 | 75.00 | 75.59 | 74.45 | 75.17 | 1,556,363 | +0.88(+1.19%) |
May 04, 2021 | 74.66 | 74.75 | 72.94 | 74.29 | 1,336,960 | -1.17(-1.55%) |
May 03, 2021 | 76.31 | 77.05 | 75.36 | 75.46 | 1,352,608 | -0.12(-0.16%) |
Apr 30, 2021 | 76.28 | 76.72 | 74.93 | 75.58 | 2,463,526 | -1.28(-1.67%) |
Apr 29, 2021 | 79.24 | 79.56 | 75.85 | 76.86 | 3,759,808 | -2.53(-3.19%) |
Apr 28, 2021 | 78.97 | 79.82 | 78.76 | 79.39 | 1,392,259 | +0.06(+0.08%) |
Apr 27, 2021 | 78.36 | 79.70 | 77.79 | 79.32 | 2,182,339 | +1.10(+1.41%) |
Apr 26, 2021 | 78.38 | 78.69 | 77.78 | 78.22 | 1,886,954 | +0.03(+0.04%) |
Apr 23, 2021 | 77.27 | 78.65 | 76.87 | 78.19 | 2,080,611 | +1.83(+2.39%) |
Apr 22, 2021 | 77.01 | 77.22 | 75.95 | 76.36 | 2,454,190 | -0.58(-0.75%) |
Apr 21, 2021 | 74.42 | 77.05 | 73.75 | 76.94 | 2,323,912 | +3.05(+4.13%) |
Apr 20, 2021 | 74.98 | 75.22 | 72.66 | 73.89 | 1,508,232 | -1.35(-1.80%) |
Apr 19, 2021 | 76.56 | 76.71 | 74.96 | 75.24 | 1,349,140 | -1.24(-1.62%) |
Apr 16, 2021 | 76.72 | 77.07 | 76.30 | 76.48 | 1,186,100 | -0.16(-0.21%) |
Apr 15, 2021 | 75.64 | 77.16 | 75.23 | 76.64 | 2,083,262 | +1.44(+1.92%) |
Apr 14, 2021 | 76.11 | 77.79 | 74.87 | 75.20 | 2,480,778 | +0.25(+0.33%) |
Apr 13, 2021 | 76.53 | 76.55 | 72.77 | 74.95 | 5,350,859 | +3.32(+4.64%) |
Apr 12, 2021 | 71.65 | 72.69 | 70.98 | 71.63 | 1,266,900 | -0.01(-0.01%) |
Apr 09, 2021 | 71.67 | 71.78 | 70.56 | 71.64 | 988,833 | -0.17(-0.23%) |
Apr 08, 2021 | 70.92 | 71.81 | 70.23 | 71.81 | 952,884 | +0.71(+1.00%) |
Apr 07, 2021 | 71.88 | 72.29 | 70.94 | 71.09 | 844,822 | -0.76(-1.06%) |
Apr 06, 2021 | 72.17 | 73.02 | 71.71 | 71.86 | 1,137,749 | -0.50(-0.69%) |
Apr 05, 2021 | 72.22 | 72.78 | 71.86 | 72.35 | 1,142,650 | +0.66(+0.92%) |