Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.16 | 72.17 | 70.07 | 72.07 | 3,091,809 | +1.92(+2.74%) |
Jun 29, 2021 | 70.83 | 71.18 | 70.11 | 70.15 | 1,935,007 | -0.50(-0.71%) |
Jun 28, 2021 | 71.42 | 71.42 | 70.18 | 70.65 | 3,430,582 | -0.76(-1.06%) |
Jun 25, 2021 | 71.67 | 71.99 | 71.26 | 71.41 | 4,219,882 | -0.18(-0.25%) |
Jun 24, 2021 | 71.85 | 71.98 | 71.36 | 71.59 | 1,717,634 | -0.04(-0.05%) |
Jun 23, 2021 | 71.54 | 72.17 | 71.28 | 71.62 | 1,322,034 | +0.13(+0.18%) |
Jun 22, 2021 | 71.51 | 72.05 | 70.42 | 71.49 | 2,864,161 | -0.21(-0.30%) |
Jun 21, 2021 | 69.89 | 71.73 | 69.59 | 71.71 | 3,255,173 | +2.46(+3.55%) |
Jun 18, 2021 | 69.48 | 69.94 | 68.78 | 69.25 | 5,036,791 | -1.23(-1.75%) |
Jun 17, 2021 | 72.09 | 72.15 | 70.17 | 70.48 | 2,273,356 | -1.30(-1.81%) |
Jun 16, 2021 | 73.33 | 73.48 | 71.75 | 71.78 | 2,020,051 | -1.65(-2.25%) |
Jun 15, 2021 | 73.80 | 74.01 | 73.33 | 73.43 | 1,547,929 | -0.17(-0.23%) |
Jun 14, 2021 | 74.26 | 74.44 | 73.04 | 73.60 | 1,482,384 | -0.44(-0.59%) |
Jun 11, 2021 | 73.41 | 74.11 | 73.11 | 74.03 | 1,726,826 | +0.87(+1.19%) |
Jun 10, 2021 | 73.59 | 73.78 | 72.66 | 73.16 | 1,947,319 | -0.49(-0.67%) |
Jun 09, 2021 | 74.64 | 74.68 | 73.57 | 73.65 | 2,010,894 | -0.79(-1.06%) |
Jun 08, 2021 | 73.94 | 74.64 | 73.85 | 74.44 | 3,402,075 | +0.44(+0.60%) |
Jun 07, 2021 | 74.02 | 74.33 | 73.28 | 74.00 | 2,729,658 | +0.20(+0.28%) |
Jun 04, 2021 | 74.66 | 74.89 | 73.25 | 73.79 | 2,117,205 | -0.63(-0.85%) |
Jun 03, 2021 | 74.49 | 74.70 | 73.64 | 74.42 | 2,492,384 | -0.36(-0.48%) |
Jun 02, 2021 | 75.59 | 76.12 | 74.49 | 74.78 | 2,757,387 | -0.71(-0.95%) |
Jun 01, 2021 | 75.78 | 75.96 | 74.98 | 75.50 | 1,612,625 | +0.42(+0.56%) |
May 28, 2021 | 74.58 | 75.19 | 74.43 | 75.08 | 1,787,346 | +0.52(+0.70%) |
May 27, 2021 | 75.51 | 75.78 | 74.42 | 74.56 | 4,100,851 | -0.60(-0.80%) |
May 26, 2021 | 75.45 | 75.89 | 75.07 | 75.16 | 3,060,267 | -0.39(-0.52%) |
May 25, 2021 | 74.55 | 76.95 | 74.39 | 75.55 | 2,751,432 | +1.06(+1.42%) |
May 24, 2021 | 75.02 | 75.28 | 74.01 | 74.50 | 2,895,684 | -0.13(-0.17%) |
May 21, 2021 | 74.76 | 75.36 | 73.92 | 74.63 | 4,342,849 | +0.32(+0.42%) |
May 20, 2021 | 75.16 | 76.54 | 72.70 | 74.31 | 5,876,156 | -0.90(-1.20%) |
May 19, 2021 | 76.16 | 76.28 | 74.95 | 75.21 | 2,116,991 | -1.64(-2.13%) |
May 18, 2021 | 77.86 | 78.31 | 76.81 | 76.85 | 1,979,253 | -1.13(-1.45%) |
May 17, 2021 | 78.18 | 78.44 | 77.26 | 77.98 | 1,470,675 | +0.12(+0.15%) |
May 14, 2021 | 77.29 | 78.19 | 77.12 | 77.86 | 1,598,798 | +0.82(+1.06%) |
May 13, 2021 | 75.54 | 77.52 | 75.54 | 77.05 | 1,582,535 | +1.30(+1.71%) |
May 12, 2021 | 77.44 | 78.04 | 75.61 | 75.75 | 2,430,961 | -2.09(-2.69%) |
May 11, 2021 | 78.84 | 79.14 | 77.08 | 77.84 | 2,095,817 | -1.54(-1.94%) |
May 10, 2021 | 80.18 | 80.28 | 79.17 | 79.38 | 1,746,477 | -0.57(-0.72%) |
May 07, 2021 | 79.01 | 80.39 | 78.61 | 79.96 | 2,510,861 | +0.82(+1.03%) |
May 06, 2021 | 76.82 | 79.28 | 76.82 | 79.14 | 3,389,518 | +2.17(+2.82%) |
May 05, 2021 | 77.35 | 77.95 | 76.24 | 76.97 | 2,224,104 | -0.13(-0.17%) |
May 04, 2021 | 76.44 | 77.62 | 75.65 | 77.10 | 3,419,053 | -0.80(-1.02%) |
May 03, 2021 | 78.79 | 78.93 | 77.72 | 77.90 | 2,586,277 | -0.64(-0.81%) |
Apr 30, 2021 | 78.09 | 78.92 | 77.74 | 78.54 | 2,019,274 | +0.52(+0.67%) |
Apr 29, 2021 | 77.65 | 78.44 | 77.16 | 78.02 | 1,551,972 | +0.86(+1.12%) |
Apr 28, 2021 | 77.30 | 78.33 | 77.07 | 77.16 | 1,488,959 | -0.05(-0.06%) |
Apr 27, 2021 | 76.96 | 78.03 | 76.60 | 77.20 | 2,009,150 | +0.94(+1.23%) |
Apr 26, 2021 | 77.01 | 77.07 | 75.78 | 76.27 | 1,661,286 | -0.33(-0.44%) |
Apr 23, 2021 | 76.31 | 77.57 | 75.78 | 76.60 | 2,034,378 | +0.24(+0.32%) |
Apr 22, 2021 | 76.11 | 77.04 | 75.81 | 76.36 | 1,763,721 | -0.02(-0.02%) |
Apr 21, 2021 | 74.51 | 76.41 | 74.39 | 76.38 | 1,770,040 | +1.94(+2.60%) |
Apr 20, 2021 | 74.63 | 74.78 | 73.50 | 74.44 | 2,056,834 | -0.71(-0.95%) |
Apr 19, 2021 | 74.73 | 75.24 | 74.26 | 75.15 | 1,570,743 | +0.48(+0.65%) |
Apr 16, 2021 | 75.13 | 75.75 | 74.45 | 74.67 | 2,220,155 | -0.02(-0.02%) |
Apr 15, 2021 | 75.05 | 75.25 | 74.37 | 74.69 | 1,323,322 | +0.05(+0.06%) |
Apr 14, 2021 | 74.42 | 75.78 | 74.42 | 74.64 | 1,312,620 | +0.05(+0.06%) |
Apr 13, 2021 | 74.62 | 75.02 | 73.82 | 74.60 | 1,572,045 | -1.01(-1.34%) |
Apr 12, 2021 | 75.03 | 75.78 | 74.67 | 75.61 | 1,164,274 | +0.66(+0.88%) |
Apr 09, 2021 | 75.26 | 75.71 | 74.23 | 74.95 | 1,414,581 | +0.23(+0.31%) |
Apr 08, 2021 | 74.01 | 74.82 | 73.92 | 74.72 | 1,271,818 | -0.04(-0.05%) |
Apr 07, 2021 | 75.24 | 75.75 | 74.59 | 74.76 | 1,642,297 | -0.56(-0.74%) |
Apr 06, 2021 | 73.31 | 76.20 | 73.24 | 75.31 | 2,079,991 | +1.83(+2.48%) |
Apr 05, 2021 | 73.08 | 73.85 | 72.62 | 73.49 | 3,293,445 | +1.20(+1.65%) |