Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.14 | 71.37 | 70.15 | 70.41 | 1,577,150 | -0.76(-1.07%) |
Jun 29, 2021 | 71.85 | 72.01 | 71.13 | 71.18 | 1,279,932 | -1.21(-1.67%) |
Jun 28, 2021 | 73.12 | 73.15 | 72.19 | 72.39 | 1,268,612 | -1.39(-1.88%) |
Jun 25, 2021 | 73.51 | 73.82 | 73.45 | 73.78 | 684,352 | +0.00(+0.00%) |
Jun 24, 2021 | 73.84 | 74.06 | 73.63 | 73.78 | 468,180 | +0.37(+0.51%) |
Jun 23, 2021 | 74.41 | 74.47 | 73.37 | 73.41 | 805,893 | -0.86(-1.16%) |
Jun 22, 2021 | 74.31 | 74.50 | 74.01 | 74.27 | 754,785 | -0.17(-0.22%) |
Jun 21, 2021 | 73.82 | 74.64 | 73.73 | 74.43 | 915,293 | +1.11(+1.51%) |
Jun 18, 2021 | 73.88 | 74.06 | 73.31 | 73.33 | 1,423,322 | -1.99(-2.65%) |
Jun 17, 2021 | 75.48 | 75.95 | 75.29 | 75.32 | 1,067,782 | -1.54(-2.00%) |
Jun 16, 2021 | 77.65 | 77.81 | 76.50 | 76.86 | 1,044,265 | -0.73(-0.95%) |
Jun 15, 2021 | 77.57 | 77.90 | 77.18 | 77.59 | 1,920,372 | +0.35(+0.46%) |
Jun 14, 2021 | 76.73 | 77.25 | 76.46 | 77.24 | 1,200,182 | +0.81(+1.06%) |
Jun 11, 2021 | 76.43 | 76.56 | 76.00 | 76.43 | 601,619 | -0.22(-0.29%) |
Jun 10, 2021 | 76.92 | 77.07 | 76.63 | 76.65 | 702,137 | -0.15(-0.19%) |
Jun 09, 2021 | 77.20 | 77.30 | 76.80 | 76.80 | 593,110 | -0.27(-0.36%) |
Jun 08, 2021 | 77.19 | 77.38 | 76.94 | 77.07 | 1,007,555 | +0.62(+0.81%) |
Jun 07, 2021 | 75.93 | 76.52 | 75.76 | 76.46 | 1,201,520 | +1.37(+1.82%) |
Jun 04, 2021 | 74.70 | 75.13 | 74.46 | 75.09 | 909,453 | +0.44(+0.59%) |
Jun 03, 2021 | 74.81 | 74.85 | 74.25 | 74.65 | 921,457 | -1.16(-1.53%) |
Jun 02, 2021 | 75.52 | 75.87 | 75.33 | 75.81 | 1,123,543 | +1.05(+1.40%) |
Jun 01, 2021 | 74.41 | 74.99 | 74.34 | 74.77 | 1,563,536 | +0.67(+0.91%) |
May 28, 2021 | 74.13 | 74.39 | 73.99 | 74.09 | 1,287,246 | -0.09(-0.12%) |
May 27, 2021 | 74.42 | 74.63 | 73.89 | 74.18 | 910,454 | +0.00(+0.00%) |
May 26, 2021 | 74.07 | 74.52 | 73.99 | 74.18 | 732,059 | +0.20(+0.26%) |
May 25, 2021 | 74.41 | 74.46 | 73.91 | 73.98 | 830,005 | -0.30(-0.41%) |
May 24, 2021 | 74.25 | 74.49 | 74.14 | 74.29 | 629,836 | +0.21(+0.28%) |
May 21, 2021 | 74.32 | 74.46 | 73.79 | 74.08 | 807,122 | +0.40(+0.54%) |
May 20, 2021 | 73.13 | 73.94 | 72.87 | 73.68 | 804,419 | +0.85(+1.17%) |
May 19, 2021 | 72.72 | 72.99 | 72.00 | 72.83 | 1,223,076 | -0.26(-0.36%) |
May 18, 2021 | 73.50 | 73.57 | 73.04 | 73.09 | 641,004 | -0.58(-0.78%) |
May 17, 2021 | 73.68 | 73.98 | 73.37 | 73.67 | 745,103 | -0.31(-0.42%) |
May 14, 2021 | 73.71 | 74.14 | 73.67 | 73.98 | 1,054,777 | +0.68(+0.93%) |
May 13, 2021 | 72.76 | 73.60 | 72.61 | 73.30 | 1,064,295 | +0.98(+1.35%) |
May 12, 2021 | 72.33 | 73.21 | 72.07 | 72.32 | 1,028,165 | -0.38(-0.52%) |
May 11, 2021 | 72.36 | 72.70 | 71.95 | 72.70 | 1,461,782 | -0.52(-0.71%) |
May 10, 2021 | 73.18 | 74.09 | 73.17 | 73.22 | 1,424,835 | +0.28(+0.39%) |
May 07, 2021 | 72.49 | 73.09 | 72.29 | 72.94 | 1,338,852 | -0.40(-0.55%) |
May 06, 2021 | 73.20 | 74.06 | 72.04 | 73.34 | 3,261,183 | +4.28(+6.20%) |
May 05, 2021 | 68.98 | 69.08 | 68.71 | 69.06 | 968,369 | +0.03(+0.04%) |
May 04, 2021 | 69.13 | 69.30 | 68.70 | 69.03 | 882,621 | -0.43(-0.62%) |
May 03, 2021 | 68.60 | 69.56 | 68.58 | 69.46 | 1,023,346 | +0.65(+0.94%) |
Apr 30, 2021 | 69.31 | 69.53 | 68.58 | 68.81 | 1,161,669 | -1.14(-1.64%) |
Apr 29, 2021 | 69.42 | 70.09 | 69.41 | 69.95 | 1,153,822 | +0.79(+1.14%) |
Apr 28, 2021 | 69.50 | 69.65 | 69.07 | 69.16 | 1,265,680 | +0.97(+1.42%) |
Apr 27, 2021 | 67.90 | 68.35 | 67.74 | 68.19 | 762,100 | -0.25(-0.37%) |
Apr 26, 2021 | 67.87 | 68.59 | 67.87 | 68.45 | 629,960 | +0.14(+0.20%) |
Apr 23, 2021 | 67.67 | 68.61 | 67.64 | 68.31 | 856,710 | +0.21(+0.31%) |
Apr 22, 2021 | 67.95 | 68.50 | 67.83 | 68.10 | 1,241,896 | +0.58(+0.86%) |
Apr 21, 2021 | 66.40 | 67.63 | 66.28 | 67.52 | 1,469,167 | +2.25(+3.45%) |
Apr 20, 2021 | 65.86 | 65.90 | 64.25 | 65.27 | 1,068,343 | -1.36(-2.04%) |
Apr 19, 2021 | 66.91 | 66.92 | 66.32 | 66.62 | 1,335,554 | +0.55(+0.84%) |
Apr 16, 2021 | 66.10 | 66.16 | 65.74 | 66.07 | 1,007,282 | +0.40(+0.61%) |
Apr 15, 2021 | 65.50 | 65.77 | 65.15 | 65.67 | 1,913,703 | +2.49(+3.94%) |
Apr 14, 2021 | 63.36 | 63.54 | 63.09 | 63.18 | 891,642 | +0.76(+1.21%) |
Apr 13, 2021 | 61.86 | 62.64 | 61.69 | 62.43 | 962,490 | -0.67(-1.06%) |
Apr 12, 2021 | 63.22 | 63.72 | 62.89 | 63.09 | 1,000,093 | -0.31(-0.49%) |
Apr 09, 2021 | 63.10 | 63.41 | 62.97 | 63.40 | 913,123 | +0.24(+0.38%) |
Apr 08, 2021 | 62.37 | 63.36 | 62.11 | 63.16 | 1,384,397 | +1.52(+2.47%) |
Apr 07, 2021 | 62.03 | 62.09 | 61.40 | 61.64 | 1,054,598 | -0.32(-0.52%) |
Apr 06, 2021 | 62.09 | 62.29 | 61.88 | 61.96 | 997,164 | -0.43(-0.68%) |
Apr 05, 2021 | 62.24 | 62.66 | 62.21 | 62.39 | 865,402 | +0.53(+0.86%) |