Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 75.33 | 75.87 | 75.21 | 75.22 | 152,688 | -0.12(-0.16%) |
Jun 29, 2021 | 76.40 | 76.98 | 75.21 | 75.35 | 107,243 | -1.25(-1.63%) |
Jun 28, 2021 | 76.89 | 77.86 | 76.43 | 76.59 | 158,415 | -0.16(-0.21%) |
Jun 25, 2021 | 75.52 | 76.85 | 75.33 | 76.76 | 1,009,562 | +1.04(+1.37%) |
Jun 24, 2021 | 75.66 | 75.79 | 74.69 | 75.72 | 164,908 | +0.51(+0.68%) |
Jun 23, 2021 | 76.84 | 76.84 | 75.21 | 75.21 | 309,925 | -1.89(-2.45%) |
Jun 22, 2021 | 77.50 | 77.50 | 76.39 | 77.10 | 186,142 | -0.12(-0.16%) |
Jun 21, 2021 | 75.90 | 77.34 | 75.38 | 77.22 | 133,017 | +1.38(+1.82%) |
Jun 18, 2021 | 77.97 | 78.11 | 75.83 | 75.84 | 294,561 | -2.49(-3.17%) |
Jun 17, 2021 | 77.92 | 79.11 | 77.49 | 78.33 | 178,882 | +0.39(+0.50%) |
Jun 16, 2021 | 78.88 | 79.19 | 77.53 | 77.94 | 156,752 | -0.62(-0.79%) |
Jun 15, 2021 | 77.98 | 78.74 | 77.54 | 78.56 | 183,336 | +0.81(+1.05%) |
Jun 14, 2021 | 78.00 | 78.18 | 76.96 | 77.75 | 153,330 | -0.21(-0.27%) |
Jun 11, 2021 | 76.89 | 77.98 | 76.50 | 77.96 | 136,472 | +1.24(+1.61%) |
Jun 10, 2021 | 76.16 | 76.87 | 75.80 | 76.72 | 102,578 | +0.58(+0.76%) |
Jun 09, 2021 | 75.57 | 76.32 | 75.57 | 76.14 | 106,221 | +0.73(+0.97%) |
Jun 08, 2021 | 75.67 | 75.67 | 74.93 | 75.41 | 142,401 | -0.05(-0.06%) |
Jun 07, 2021 | 74.69 | 75.56 | 74.69 | 75.46 | 128,954 | +0.85(+1.14%) |
Jun 04, 2021 | 75.29 | 75.57 | 74.53 | 74.61 | 201,171 | -0.51(-0.68%) |
Jun 03, 2021 | 74.46 | 75.24 | 74.18 | 75.12 | 159,004 | +0.57(+0.76%) |
Jun 02, 2021 | 74.94 | 75.07 | 74.19 | 74.55 | 200,819 | -0.26(-0.34%) |
Jun 01, 2021 | 75.20 | 75.49 | 74.59 | 74.81 | 169,588 | -0.24(-0.32%) |
May 28, 2021 | 75.31 | 76.05 | 74.94 | 75.04 | 127,474 | +0.07(+0.09%) |
May 27, 2021 | 76.22 | 76.22 | 74.94 | 74.98 | 195,796 | -1.01(-1.33%) |
May 26, 2021 | 74.90 | 76.35 | 74.45 | 75.99 | 245,369 | +1.30(+1.75%) |
May 25, 2021 | 75.17 | 75.17 | 74.16 | 74.69 | 256,327 | -0.17(-0.23%) |
May 24, 2021 | 74.49 | 75.66 | 74.23 | 74.86 | 175,960 | +0.50(+0.67%) |
May 21, 2021 | 74.04 | 74.68 | 73.29 | 74.35 | 291,731 | +0.31(+0.42%) |
May 20, 2021 | 72.80 | 74.43 | 72.79 | 74.04 | 322,015 | +1.32(+1.82%) |
May 19, 2021 | 72.05 | 72.91 | 71.96 | 72.72 | 167,118 | +0.24(+0.33%) |
May 18, 2021 | 72.63 | 72.95 | 72.36 | 72.48 | 342,284 | -0.78(-1.06%) |
May 17, 2021 | 74.09 | 74.75 | 73.16 | 73.26 | 146,422 | -0.94(-1.26%) |
May 14, 2021 | 74.51 | 74.94 | 73.94 | 74.19 | 143,273 | -0.00(-0.01%) |
May 13, 2021 | 72.42 | 74.40 | 72.42 | 74.20 | 228,658 | +1.73(+2.39%) |
May 12, 2021 | 73.71 | 73.71 | 72.30 | 72.47 | 172,202 | -1.58(-2.14%) |
May 11, 2021 | 74.25 | 74.83 | 73.15 | 74.05 | 206,281 | -0.26(-0.35%) |
May 10, 2021 | 74.85 | 75.36 | 74.21 | 74.31 | 261,960 | -0.54(-0.72%) |
May 07, 2021 | 75.26 | 76.12 | 74.78 | 74.85 | 187,530 | -0.38(-0.50%) |
May 06, 2021 | 74.92 | 75.57 | 74.61 | 75.22 | 215,378 | +0.88(+1.18%) |
May 05, 2021 | 74.46 | 75.57 | 72.87 | 74.35 | 155,829 | -0.94(-1.25%) |
May 04, 2021 | 74.64 | 75.72 | 74.34 | 75.29 | 200,992 | +0.65(+0.87%) |
May 03, 2021 | 74.56 | 75.46 | 73.97 | 74.64 | 338,766 | +0.08(+0.11%) |
Apr 30, 2021 | 74.21 | 74.83 | 73.56 | 74.56 | 768,894 | +0.24(+0.33%) |
Apr 29, 2021 | 74.15 | 75.20 | 73.90 | 74.31 | 154,869 | +0.42(+0.57%) |
Apr 28, 2021 | 74.12 | 74.33 | 73.73 | 73.89 | 154,886 | -0.24(-0.33%) |
Apr 27, 2021 | 75.85 | 76.23 | 73.80 | 74.13 | 160,555 | -1.58(-2.09%) |
Apr 26, 2021 | 77.56 | 77.56 | 75.26 | 75.71 | 180,760 | -1.85(-2.38%) |
Apr 23, 2021 | 76.96 | 78.43 | 76.65 | 77.56 | 207,438 | +0.72(+0.93%) |
Apr 22, 2021 | 77.19 | 77.82 | 76.59 | 76.84 | 159,842 | -0.19(-0.24%) |
Apr 21, 2021 | 76.65 | 77.17 | 76.19 | 77.03 | 199,428 | +0.70(+0.91%) |
Apr 20, 2021 | 75.32 | 76.62 | 75.32 | 76.34 | 142,038 | +0.91(+1.21%) |
Apr 19, 2021 | 75.81 | 76.21 | 74.57 | 75.42 | 177,233 | -0.56(-0.74%) |
Apr 16, 2021 | 76.26 | 76.89 | 75.94 | 75.99 | 292,198 | +0.11(+0.15%) |
Apr 15, 2021 | 74.85 | 75.91 | 74.85 | 75.87 | 122,836 | +1.23(+1.65%) |
Apr 14, 2021 | 74.02 | 74.87 | 73.97 | 74.64 | 92,321 | +0.56(+0.76%) |
Apr 13, 2021 | 73.34 | 74.41 | 73.23 | 74.08 | 170,128 | +0.47(+0.64%) |
Apr 12, 2021 | 72.74 | 73.97 | 72.68 | 73.61 | 153,979 | +1.02(+1.40%) |
Apr 09, 2021 | 72.79 | 72.86 | 72.16 | 72.59 | 119,386 | +0.05(+0.06%) |
Apr 08, 2021 | 72.65 | 72.88 | 72.01 | 72.54 | 154,185 | +0.19(+0.26%) |
Apr 07, 2021 | 72.88 | 73.22 | 71.95 | 72.35 | 129,375 | -0.38(-0.52%) |
Apr 06, 2021 | 71.84 | 73.09 | 71.64 | 72.73 | 269,054 | +0.94(+1.31%) |
Apr 05, 2021 | 71.50 | 72.16 | 71.30 | 71.79 | 240,700 | +0.34(+0.47%) |