Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.46 | 69.66 | 68.33 | 68.53 | 9,273,967 | -0.75(-1.08%) |
Jun 29, 2021 | 69.90 | 70.75 | 69.23 | 69.28 | 6,926,555 | -1.00(-1.42%) |
Jun 28, 2021 | 69.92 | 70.93 | 69.79 | 70.28 | 9,034,684 | +1.21(+1.75%) |
Jun 25, 2021 | 68.47 | 69.16 | 68.46 | 69.07 | 7,139,915 | +0.92(+1.34%) |
Jun 24, 2021 | 68.72 | 68.82 | 67.88 | 68.16 | 8,474,854 | -0.44(-0.64%) |
Jun 23, 2021 | 69.32 | 69.49 | 68.28 | 68.60 | 6,500,270 | -0.71(-1.03%) |
Jun 22, 2021 | 69.37 | 69.90 | 69.28 | 69.31 | 5,895,267 | -0.21(-0.30%) |
Jun 21, 2021 | 68.91 | 69.70 | 67.91 | 69.51 | 6,950,334 | +0.98(+1.43%) |
Jun 18, 2021 | 69.61 | 70.06 | 68.30 | 68.53 | 18,754,658 | -1.22(-1.74%) |
Jun 17, 2021 | 68.59 | 70.11 | 68.29 | 69.75 | 11,285,339 | +1.20(+1.75%) |
Jun 16, 2021 | 69.20 | 69.75 | 68.37 | 68.55 | 10,315,729 | -0.12(-0.18%) |
Jun 15, 2021 | 68.66 | 69.27 | 68.33 | 68.67 | 8,309,016 | +0.11(+0.16%) |
Jun 14, 2021 | 68.84 | 69.15 | 68.29 | 68.56 | 5,337,485 | -0.17(-0.24%) |
Jun 11, 2021 | 68.83 | 68.83 | 68.20 | 68.73 | 4,863,801 | -0.02(-0.03%) |
Jun 10, 2021 | 67.65 | 68.78 | 67.49 | 68.75 | 8,771,358 | +0.99(+1.46%) |
Jun 09, 2021 | 67.68 | 68.17 | 67.39 | 67.75 | 7,122,114 | +0.29(+0.43%) |
Jun 08, 2021 | 68.19 | 68.37 | 67.06 | 67.46 | 6,205,374 | -0.31(-0.46%) |
Jun 07, 2021 | 67.87 | 68.22 | 67.44 | 67.77 | 6,403,397 | +0.12(+0.18%) |
Jun 04, 2021 | 67.97 | 68.17 | 67.58 | 67.65 | 7,042,808 | -0.03(-0.04%) |
Jun 03, 2021 | 67.35 | 68.25 | 67.35 | 67.68 | 9,484,508 | -0.32(-0.47%) |
Jun 02, 2021 | 67.41 | 68.43 | 67.16 | 68.00 | 6,866,115 | +0.55(+0.82%) |
Jun 01, 2021 | 68.64 | 68.64 | 67.37 | 67.45 | 9,683,556 | -0.67(-0.98%) |
May 28, 2021 | 68.47 | 69.05 | 68.09 | 68.11 | 9,866,655 | +0.20(+0.30%) |
May 27, 2021 | 68.49 | 68.66 | 67.72 | 67.91 | 11,774,725 | -0.44(-0.64%) |
May 26, 2021 | 68.28 | 68.66 | 67.97 | 68.35 | 7,964,369 | +0.09(+0.14%) |
May 25, 2021 | 68.86 | 68.86 | 68.05 | 68.25 | 7,998,742 | -0.61(-0.89%) |
May 24, 2021 | 69.56 | 69.66 | 68.76 | 68.87 | 7,259,264 | -0.38(-0.55%) |
May 21, 2021 | 69.38 | 70.00 | 68.83 | 69.25 | 9,340,981 | +0.14(+0.20%) |
May 20, 2021 | 68.03 | 69.56 | 67.90 | 69.11 | 11,608,241 | +1.52(+2.24%) |
May 19, 2021 | 66.62 | 67.65 | 66.23 | 67.59 | 9,299,617 | +0.34(+0.51%) |
May 18, 2021 | 66.75 | 67.60 | 66.31 | 67.25 | 8,808,629 | +0.36(+0.54%) |
May 17, 2021 | 67.91 | 68.06 | 66.71 | 66.89 | 11,146,349 | -1.13(-1.67%) |
May 14, 2021 | 67.91 | 68.51 | 67.71 | 68.02 | 5,854,518 | +0.46(+0.67%) |
May 13, 2021 | 67.12 | 68.04 | 66.68 | 67.56 | 5,879,559 | +1.01(+1.52%) |
May 12, 2021 | 68.37 | 68.52 | 66.52 | 66.55 | 9,774,498 | -2.35(-3.42%) |
May 11, 2021 | 68.49 | 68.97 | 67.62 | 68.90 | 11,303,073 | -0.68(-0.98%) |
May 10, 2021 | 69.16 | 70.44 | 69.08 | 69.58 | 6,677,632 | +0.25(+0.36%) |
May 07, 2021 | 69.30 | 70.36 | 69.30 | 69.33 | 6,110,553 | +0.48(+0.70%) |
May 06, 2021 | 68.84 | 69.02 | 68.19 | 68.85 | 7,598,993 | +0.21(+0.31%) |
May 05, 2021 | 69.08 | 70.61 | 68.28 | 68.63 | 11,443,457 | -1.78(-2.52%) |
May 04, 2021 | 70.89 | 71.08 | 69.55 | 70.41 | 9,865,881 | -0.94(-1.32%) |
May 03, 2021 | 72.40 | 72.55 | 71.18 | 71.35 | 6,530,225 | -0.75(-1.05%) |
Apr 30, 2021 | 71.85 | 72.23 | 71.34 | 72.10 | 8,626,174 | +0.27(+0.38%) |
Apr 29, 2021 | 71.72 | 72.35 | 71.31 | 71.83 | 5,975,655 | +0.12(+0.17%) |
Apr 28, 2021 | 71.86 | 72.05 | 71.29 | 71.71 | 5,936,095 | -0.18(-0.25%) |
Apr 27, 2021 | 72.50 | 72.70 | 71.70 | 71.89 | 6,311,314 | -0.60(-0.83%) |
Apr 26, 2021 | 72.92 | 73.13 | 72.13 | 72.50 | 7,981,245 | -0.29(-0.40%) |
Apr 23, 2021 | 72.74 | 73.14 | 72.40 | 72.78 | 6,487,744 | -0.07(-0.10%) |
Apr 22, 2021 | 72.75 | 73.77 | 72.58 | 72.86 | 8,880,914 | +0.33(+0.45%) |
Apr 21, 2021 | 75.24 | 75.52 | 72.27 | 72.53 | 9,205,042 | -2.38(-3.18%) |
Apr 20, 2021 | 74.10 | 75.31 | 74.08 | 74.91 | 7,730,722 | +0.69(+0.93%) |
Apr 19, 2021 | 75.35 | 75.70 | 74.07 | 74.23 | 8,231,750 | -1.07(-1.42%) |
Apr 16, 2021 | 75.10 | 75.73 | 74.65 | 75.30 | 16,257,898 | +0.71(+0.95%) |
Apr 15, 2021 | 73.69 | 74.67 | 73.51 | 74.59 | 5,388,250 | +0.98(+1.33%) |
Apr 14, 2021 | 73.06 | 73.70 | 72.91 | 73.61 | 4,813,949 | +0.08(+0.11%) |
Apr 13, 2021 | 71.89 | 73.68 | 71.86 | 73.53 | 6,792,330 | +1.30(+1.80%) |
Apr 12, 2021 | 72.36 | 72.83 | 71.83 | 72.23 | 6,506,479 | -0.28(-0.38%) |
Apr 09, 2021 | 72.47 | 72.73 | 72.21 | 72.50 | 5,342,260 | +0.17(+0.23%) |
Apr 08, 2021 | 72.28 | 72.94 | 72.04 | 72.34 | 8,013,403 | +0.33(+0.45%) |
Apr 07, 2021 | 72.20 | 72.62 | 71.43 | 72.01 | 7,267,991 | -0.14(-0.19%) |
Apr 06, 2021 | 71.23 | 72.33 | 70.65 | 72.15 | 7,062,983 | +0.73(+1.02%) |
Apr 05, 2021 | 71.20 | 72.08 | 71.20 | 71.43 | 7,877,862 | +0.94(+1.33%) |