Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.20 | 71.84 | 71.05 | 71.54 | 15,013,794 | +0.52(+0.73%) |
Jun 29, 2021 | 70.84 | 71.14 | 70.67 | 71.03 | 8,366,223 | +0.32(+0.46%) |
Jun 28, 2021 | 71.07 | 71.52 | 70.64 | 70.71 | 9,561,729 | -0.31(-0.44%) |
Jun 25, 2021 | 69.97 | 71.73 | 69.96 | 71.02 | 54,661,592 | +0.77(+1.10%) |
Jun 24, 2021 | 69.67 | 70.50 | 69.67 | 70.25 | 9,350,344 | +0.72(+1.03%) |
Jun 23, 2021 | 69.78 | 70.15 | 69.50 | 69.53 | 10,369,506 | -0.56(-0.80%) |
Jun 22, 2021 | 70.46 | 70.60 | 69.92 | 70.09 | 11,909,866 | -0.52(-0.73%) |
Jun 21, 2021 | 70.73 | 71.10 | 70.42 | 70.61 | 11,827,447 | +0.13(+0.18%) |
Jun 18, 2021 | 70.60 | 71.04 | 70.06 | 70.48 | 21,036,136 | -0.57(-0.80%) |
Jun 17, 2021 | 70.23 | 71.26 | 69.90 | 71.05 | 15,471,524 | +0.57(+0.81%) |
Jun 16, 2021 | 70.12 | 71.34 | 70.09 | 70.48 | 19,106,154 | +0.84(+1.20%) |
Jun 15, 2021 | 69.46 | 69.70 | 68.74 | 69.64 | 15,420,322 | +0.23(+0.33%) |
Jun 14, 2021 | 69.68 | 69.73 | 68.88 | 69.41 | 8,524,035 | -0.16(-0.22%) |
Jun 11, 2021 | 69.97 | 70.10 | 13.97 | 69.57 | 15,272,003 | +0.12(+0.17%) |
Jun 10, 2021 | 68.62 | 69.75 | 68.19 | 69.45 | 18,894,674 | +1.92(+2.84%) |
Jun 09, 2021 | 66.58 | 67.77 | 66.54 | 67.53 | 13,439,043 | +1.50(+2.27%) |
Jun 08, 2021 | 66.54 | 66.74 | 65.74 | 66.04 | 14,972,010 | -0.36(-0.55%) |
Jun 07, 2021 | 67.62 | 67.68 | 66.38 | 66.40 | 18,410,128 | -1.19(-1.77%) |
Jun 04, 2021 | 67.68 | 67.93 | 67.40 | 67.60 | 13,955,257 | +0.18(+0.27%) |
Jun 03, 2021 | 66.78 | 67.50 | 66.49 | 67.41 | 17,513,100 | +1.38(+2.09%) |
Jun 02, 2021 | 65.51 | 66.22 | 65.51 | 66.03 | 12,969,884 | +0.60(+0.92%) |
Jun 01, 2021 | 66.20 | 66.27 | 65.30 | 65.43 | 17,320,362 | -0.62(-0.94%) |
May 28, 2021 | 66.16 | 66.49 | 65.97 | 66.05 | 15,319,543 | -0.03(-0.04%) |
May 27, 2021 | 67.45 | 67.54 | 66.04 | 66.07 | 19,376,076 | -1.14(-1.70%) |
May 26, 2021 | 67.49 | 67.68 | 66.99 | 67.21 | 10,702,565 | -0.23(-0.35%) |
May 25, 2021 | 68.76 | 68.97 | 67.42 | 67.45 | 15,711,911 | -1.33(-1.94%) |
May 24, 2021 | 69.22 | 69.32 | 68.72 | 68.78 | 9,579,347 | -0.13(-0.19%) |
May 21, 2021 | 69.56 | 69.92 | 68.83 | 68.91 | 11,911,008 | -0.42(-0.60%) |
May 20, 2021 | 68.69 | 69.61 | 68.67 | 69.33 | 8,052,367 | +0.26(+0.38%) |
May 19, 2021 | 68.69 | 69.10 | 67.84 | 69.07 | 10,012,623 | -0.02(-0.03%) |
May 18, 2021 | 69.05 | 69.45 | 68.66 | 69.09 | 8,708,743 | -0.43(-0.61%) |
May 17, 2021 | 68.47 | 69.77 | 68.40 | 69.51 | 13,738,307 | +1.38(+2.02%) |
May 14, 2021 | 68.81 | 68.89 | 68.08 | 68.14 | 9,070,438 | -0.35(-0.51%) |
May 13, 2021 | 67.79 | 68.75 | 67.57 | 68.49 | 11,875,557 | +0.60(+0.88%) |
May 12, 2021 | 67.63 | 68.35 | 67.35 | 67.89 | 14,668,003 | +0.47(+0.70%) |
May 11, 2021 | 67.74 | 68.46 | 67.15 | 67.42 | 13,319,137 | -0.62(-0.91%) |
May 10, 2021 | 68.60 | 68.91 | 68.03 | 68.03 | 11,993,207 | -0.21(-0.31%) |
May 07, 2021 | 67.89 | 68.46 | 67.78 | 68.24 | 13,416,908 | +0.55(+0.81%) |
May 06, 2021 | 67.40 | 67.76 | 66.74 | 67.69 | 14,111,665 | +0.07(+0.10%) |
May 05, 2021 | 66.82 | 67.65 | 65.92 | 67.62 | 18,425,844 | +1.49(+2.25%) |
May 04, 2021 | 66.21 | 66.55 | 65.74 | 66.14 | 11,422,437 | +0.01(+0.01%) |
May 03, 2021 | 64.63 | 66.16 | 64.60 | 66.13 | 13,750,904 | +1.29(+1.99%) |
Apr 30, 2021 | 64.04 | 65.34 | 63.95 | 64.84 | 19,791,882 | +0.71(+1.11%) |
Apr 29, 2021 | 65.71 | 65.92 | 63.40 | 64.13 | 33,543,376 | -2.97(-4.42%) |
Apr 28, 2021 | 67.55 | 67.91 | 66.89 | 67.09 | 12,747,585 | -0.23(-0.35%) |
Apr 27, 2021 | 67.38 | 67.83 | 67.21 | 67.33 | 9,972,074 | -0.15(-0.22%) |
Apr 26, 2021 | 67.72 | 67.81 | 67.28 | 67.48 | 8,588,925 | -0.30(-0.45%) |
Apr 23, 2021 | 67.76 | 68.06 | 67.41 | 67.78 | 9,428,241 | -0.07(-0.10%) |
Apr 22, 2021 | 68.68 | 68.81 | 67.50 | 67.85 | 14,615,322 | -1.11(-1.60%) |
Apr 21, 2021 | 68.69 | 69.18 | 68.47 | 68.96 | 12,955,811 | +0.57(+0.84%) |
Apr 20, 2021 | 67.66 | 68.88 | 67.61 | 68.38 | 12,069,136 | +0.79(+1.17%) |
Apr 19, 2021 | 67.62 | 67.70 | 66.99 | 67.59 | 9,358,251 | +0.17(+0.25%) |
Apr 16, 2021 | 67.19 | 67.67 | 66.85 | 67.42 | 13,718,609 | +0.70(+1.06%) |
Apr 15, 2021 | 66.19 | 67.30 | 66.19 | 66.72 | 15,941,451 | +0.23(+0.34%) |
Apr 14, 2021 | 66.41 | 66.83 | 66.16 | 66.49 | 9,226,458 | -0.03(-0.04%) |
Apr 13, 2021 | 66.12 | 66.81 | 66.03 | 66.52 | 9,457,542 | +0.18(+0.28%) |
Apr 12, 2021 | 66.47 | 66.67 | 66.13 | 66.34 | 10,930,872 | -0.08(-0.12%) |
Apr 09, 2021 | 65.72 | 66.48 | 65.64 | 66.41 | 8,965,423 | +0.71(+1.09%) |
Apr 08, 2021 | 66.21 | 66.49 | 65.52 | 65.70 | 13,164,166 | -0.55(-0.83%) |
Apr 07, 2021 | 66.21 | 66.49 | 65.89 | 66.25 | 9,834,216 | +0.29(+0.44%) |
Apr 06, 2021 | 66.94 | 66.96 | 65.83 | 65.96 | 14,684,736 | -1.05(-1.57%) |
Apr 05, 2021 | 67.47 | 67.81 | 66.82 | 67.01 | 10,774,596 | -0.08(-0.12%) |