Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.02 | 69.22 | 67.91 | 68.10 | 9,331,940 | -0.74(-1.08%) |
Jun 29, 2021 | 69.47 | 70.31 | 68.80 | 68.85 | 6,969,853 | -0.99(-1.42%) |
Jun 28, 2021 | 69.49 | 70.49 | 69.36 | 69.84 | 9,091,161 | +1.20(+1.75%) |
Jun 25, 2021 | 68.05 | 68.73 | 68.04 | 68.64 | 7,184,547 | +0.91(+1.34%) |
Jun 24, 2021 | 68.29 | 68.39 | 67.46 | 67.73 | 8,527,831 | -0.44(-0.64%) |
Jun 23, 2021 | 68.88 | 69.06 | 67.85 | 68.17 | 6,540,904 | -0.71(-1.03%) |
Jun 22, 2021 | 68.94 | 69.46 | 68.85 | 68.88 | 5,932,119 | -0.20(-0.30%) |
Jun 21, 2021 | 68.49 | 69.27 | 67.49 | 69.08 | 6,993,781 | +0.98(+1.43%) |
Jun 18, 2021 | 69.18 | 69.63 | 67.87 | 68.10 | 18,871,896 | -1.21(-1.74%) |
Jun 17, 2021 | 68.16 | 69.67 | 67.86 | 69.31 | 11,355,885 | +1.19(+1.75%) |
Jun 16, 2021 | 68.77 | 69.32 | 67.95 | 68.12 | 10,380,214 | -0.12(-0.18%) |
Jun 15, 2021 | 68.23 | 68.84 | 67.90 | 68.24 | 8,360,957 | +0.11(+0.16%) |
Jun 14, 2021 | 68.41 | 68.72 | 67.87 | 68.13 | 5,370,850 | -0.17(-0.24%) |
Jun 11, 2021 | 68.40 | 68.40 | 67.77 | 68.30 | 4,894,205 | -0.02(-0.03%) |
Jun 10, 2021 | 67.23 | 68.36 | 67.07 | 68.32 | 8,826,189 | +0.99(+1.46%) |
Jun 09, 2021 | 67.26 | 67.75 | 66.97 | 67.33 | 7,166,635 | +0.29(+0.43%) |
Jun 08, 2021 | 67.77 | 67.95 | 66.65 | 67.04 | 6,244,165 | -0.31(-0.46%) |
Jun 07, 2021 | 67.44 | 67.80 | 67.02 | 67.35 | 6,443,425 | +0.12(+0.18%) |
Jun 04, 2021 | 67.55 | 67.74 | 67.16 | 67.23 | 7,086,834 | -0.03(-0.04%) |
Jun 03, 2021 | 66.93 | 67.83 | 66.93 | 67.26 | 9,543,797 | -0.32(-0.47%) |
Jun 02, 2021 | 66.99 | 68.00 | 66.75 | 67.57 | 6,909,036 | +0.55(+0.82%) |
Jun 01, 2021 | 68.22 | 68.22 | 66.95 | 67.03 | 9,744,089 | -0.66(-0.98%) |
May 28, 2021 | 68.04 | 68.62 | 67.67 | 67.69 | 9,928,333 | +0.20(+0.30%) |
May 27, 2021 | 68.06 | 68.24 | 67.30 | 67.49 | 11,848,330 | -0.43(-0.64%) |
May 26, 2021 | 67.86 | 68.24 | 67.55 | 67.92 | 8,014,155 | +0.09(+0.14%) |
May 25, 2021 | 68.43 | 68.43 | 67.63 | 67.83 | 8,048,743 | -0.61(-0.89%) |
May 24, 2021 | 69.12 | 69.23 | 68.34 | 68.44 | 7,304,643 | -0.38(-0.55%) |
May 21, 2021 | 68.95 | 69.56 | 68.40 | 68.82 | 9,399,372 | +0.14(+0.20%) |
May 20, 2021 | 67.61 | 69.12 | 67.48 | 68.68 | 11,680,805 | +1.51(+2.24%) |
May 19, 2021 | 66.20 | 67.23 | 65.82 | 67.17 | 9,357,750 | +0.34(+0.51%) |
May 18, 2021 | 66.33 | 67.18 | 65.90 | 66.83 | 8,863,692 | +0.36(+0.54%) |
May 17, 2021 | 67.49 | 67.64 | 66.29 | 66.47 | 11,216,026 | -1.13(-1.67%) |
May 14, 2021 | 67.49 | 68.09 | 67.29 | 67.60 | 5,891,115 | +0.45(+0.67%) |
May 13, 2021 | 66.70 | 67.61 | 66.27 | 67.15 | 5,916,313 | +1.01(+1.52%) |
May 12, 2021 | 67.95 | 68.10 | 66.11 | 66.14 | 9,835,599 | -2.34(-3.42%) |
May 11, 2021 | 68.06 | 68.55 | 67.20 | 68.48 | 11,373,729 | -0.67(-0.98%) |
May 10, 2021 | 68.73 | 70.00 | 68.65 | 69.15 | 6,719,375 | +0.25(+0.36%) |
May 07, 2021 | 68.87 | 69.92 | 68.87 | 68.90 | 6,148,751 | +0.48(+0.70%) |
May 06, 2021 | 68.41 | 68.59 | 67.77 | 68.42 | 7,646,495 | +0.21(+0.31%) |
May 05, 2021 | 68.65 | 70.17 | 67.85 | 68.21 | 11,514,991 | -1.77(-2.52%) |
May 04, 2021 | 70.45 | 70.64 | 69.11 | 69.97 | 9,927,554 | -0.93(-1.32%) |
May 03, 2021 | 71.95 | 72.10 | 70.74 | 70.91 | 6,571,046 | -0.75(-1.05%) |
Apr 30, 2021 | 71.41 | 71.78 | 70.90 | 71.66 | 8,680,097 | +0.27(+0.38%) |
Apr 29, 2021 | 71.28 | 71.90 | 70.87 | 71.39 | 6,013,009 | +0.12(+0.17%) |
Apr 28, 2021 | 71.42 | 71.60 | 70.84 | 71.27 | 5,973,202 | -0.18(-0.25%) |
Apr 27, 2021 | 72.04 | 72.25 | 71.26 | 71.44 | 6,350,766 | -0.60(-0.83%) |
Apr 26, 2021 | 72.47 | 72.67 | 71.68 | 72.04 | 8,031,136 | -0.29(-0.40%) |
Apr 23, 2021 | 72.29 | 72.69 | 71.95 | 72.33 | 6,528,299 | -0.07(-0.10%) |
Apr 22, 2021 | 72.29 | 73.31 | 72.13 | 72.41 | 8,936,429 | +0.32(+0.45%) |
Apr 21, 2021 | 74.77 | 75.05 | 71.82 | 72.08 | 9,262,583 | -2.37(-3.18%) |
Apr 20, 2021 | 73.64 | 74.85 | 73.62 | 74.45 | 7,779,047 | +0.68(+0.93%) |
Apr 19, 2021 | 74.88 | 75.23 | 73.61 | 73.76 | 8,283,207 | -1.06(-1.42%) |
Apr 16, 2021 | 74.63 | 75.26 | 74.19 | 74.83 | 16,359,527 | +0.70(+0.95%) |
Apr 15, 2021 | 73.23 | 74.21 | 73.05 | 74.12 | 5,421,932 | +0.97(+1.33%) |
Apr 14, 2021 | 72.61 | 73.25 | 72.46 | 73.15 | 4,844,042 | +0.08(+0.11%) |
Apr 13, 2021 | 71.44 | 73.22 | 71.42 | 73.07 | 6,834,790 | +1.29(+1.80%) |
Apr 12, 2021 | 71.91 | 72.38 | 71.38 | 71.78 | 6,547,152 | -0.28(-0.38%) |
Apr 09, 2021 | 72.02 | 72.28 | 71.76 | 72.05 | 5,375,655 | +0.17(+0.23%) |
Apr 08, 2021 | 71.83 | 72.49 | 71.59 | 71.89 | 8,063,495 | +0.32(+0.45%) |
Apr 07, 2021 | 71.75 | 72.17 | 70.98 | 71.56 | 7,313,424 | -0.14(-0.19%) |
Apr 06, 2021 | 70.79 | 71.88 | 70.21 | 71.70 | 7,107,134 | +0.72(+1.02%) |
Apr 05, 2021 | 70.76 | 71.63 | 70.76 | 70.98 | 7,927,107 | +0.93(+1.33%) |