Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 80.62 | 80.62 | 80.62 | 0 | +0.04(+0.05%) | |
Jun 29, 2021 | 80.40 | 80.77 | 80.36 | 80.58 | 15,692,170 | +0.34(+0.42%) |
Jun 28, 2021 | 80.77 | 80.98 | 80.02 | 80.24 | 8,621,134 | -0.65(-0.80%) |
Jun 25, 2021 | 80.24 | 80.92 | 80.19 | 80.89 | 3,145,290 | +0.65(+0.81%) |
Jun 24, 2021 | 80.19 | 80.28 | 79.66 | 80.24 | 2,284,621 | +0.31(+0.39%) |
Jun 23, 2021 | 79.77 | 80.04 | 79.62 | 79.93 | 3,177,803 | +0.30(+0.38%) |
Jun 22, 2021 | 80.14 | 80.18 | 79.37 | 79.63 | 2,661,250 | -0.22(-0.28%) |
Jun 21, 2021 | 79.70 | 80.17 | 79.46 | 79.85 | 3,820,967 | +0.48(+0.60%) |
Jun 18, 2021 | 80.13 | 80.40 | 79.20 | 79.37 | 11,469,623 | -1.44(-1.78%) |
Jun 17, 2021 | 81.99 | 82.35 | 80.67 | 80.81 | 4,288,463 | -1.14(-1.39%) |
Jun 16, 2021 | 81.30 | 81.99 | 81.11 | 81.95 | 2,335,771 | +0.72(+0.89%) |
Jun 15, 2021 | 81.02 | 81.40 | 80.86 | 81.23 | 2,071,092 | +0.39(+0.48%) |
Jun 14, 2021 | 80.96 | 81.03 | 80.58 | 80.84 | 3,763,439 | -0.12(-0.15%) |
Jun 11, 2021 | 81.00 | 81.23 | 80.76 | 80.96 | 1,583,526 | +0.13(+0.16%) |
Jun 10, 2021 | 81.38 | 81.64 | 80.77 | 80.83 | 3,515,635 | -0.14(-0.17%) |
Jun 09, 2021 | 81.01 | 81.04 | 80.61 | 80.97 | 2,145,316 | -0.20(-0.25%) |
Jun 08, 2021 | 81.37 | 81.47 | 80.93 | 81.17 | 2,854,027 | +0.02(+0.02%) |
Jun 07, 2021 | 81.47 | 81.49 | 80.93 | 81.15 | 2,074,656 | -0.06(-0.07%) |
Jun 04, 2021 | 81.70 | 81.87 | 81.01 | 81.21 | 1,702,514 | -0.43(-0.53%) |
Jun 03, 2021 | 81.75 | 82.11 | 81.57 | 81.64 | 2,805,733 | -0.24(-0.29%) |
Jun 02, 2021 | 81.38 | 81.93 | 81.23 | 81.88 | 3,526,261 | +1.00(+1.24%) |
Jun 01, 2021 | 81.79 | 81.82 | 80.17 | 80.88 | 5,484,471 | -0.33(-0.41%) |
May 31, 2021 | 81.50 | 81.65 | 81.05 | 81.21 | 1,725,875 | -0.11(-0.14%) |
May 28, 2021 | 81.47 | 81.50 | 80.82 | 81.32 | 4,419,509 | +0.33(+0.41%) |
May 27, 2021 | 80.62 | 81.17 | 80.36 | 80.99 | 4,921,453 | +0.59(+0.73%) |
May 26, 2021 | 79.87 | 80.47 | 79.52 | 80.40 | 2,517,564 | +0.83(+1.04%) |
May 25, 2021 | 79.45 | 80.23 | 79.45 | 79.57 | 3,473,196 | +0.54(+0.68%) |
May 21, 2021 | 79.03 | 79.03 | 79.03 | 0 | -0.05(-0.06%) | |
May 20, 2021 | 79.27 | 79.48 | 78.72 | 79.08 | 3,295,271 | -0.19(-0.24%) |
May 19, 2021 | 79.00 | 79.39 | 78.52 | 79.27 | 3,296,467 | -0.28(-0.35%) |
May 18, 2021 | 80.10 | 80.34 | 79.45 | 79.55 | 2,528,489 | -0.49(-0.61%) |
May 17, 2021 | 79.71 | 80.10 | 79.55 | 80.04 | 2,085,463 | +0.28(+0.35%) |
May 14, 2021 | 79.44 | 79.85 | 79.43 | 79.76 | 1,847,880 | +0.44(+0.55%) |
May 13, 2021 | 78.18 | 79.50 | 78.17 | 79.32 | 2,895,191 | +1.08(+1.38%) |
May 12, 2021 | 78.50 | 79.00 | 78.08 | 78.24 | 2,866,573 | -0.27(-0.34%) |
May 11, 2021 | 79.05 | 79.58 | 78.28 | 78.51 | 4,601,167 | -0.94(-1.18%) |
May 10, 2021 | 79.57 | 80.11 | 79.45 | 79.45 | 3,733,103 | +0.02(+0.03%) |
May 07, 2021 | 78.91 | 79.54 | 78.90 | 79.43 | 3,524,914 | +0.17(+0.21%) |
May 06, 2021 | 78.56 | 79.29 | 78.56 | 79.26 | 2,146,599 | +0.43(+0.55%) |
May 05, 2021 | 78.34 | 78.96 | 78.19 | 78.83 | 1,779,234 | +0.48(+0.61%) |
May 04, 2021 | 78.26 | 78.57 | 78.06 | 78.35 | 1,778,566 | -0.09(-0.11%) |
May 03, 2021 | 78.64 | 79.09 | 78.42 | 78.44 | 2,894,006 | +0.17(+0.22%) |
Apr 30, 2021 | 78.25 | 78.39 | 78.05 | 78.27 | 2,934,710 | -0.26(-0.33%) |
Apr 29, 2021 | 78.65 | 78.77 | 78.32 | 78.53 | 2,995,508 | +0.20(+0.26%) |
Apr 28, 2021 | 78.38 | 78.66 | 78.21 | 78.33 | 1,977,445 | +0.06(+0.08%) |
Apr 27, 2021 | 78.29 | 78.57 | 77.94 | 78.27 | 2,622,889 | +0.25(+0.32%) |
Apr 26, 2021 | 78.01 | 78.64 | 77.97 | 78.02 | 3,095,701 | +0.02(+0.03%) |
Apr 23, 2021 | 77.60 | 78.08 | 77.33 | 78.00 | 4,844,737 | +0.49(+0.63%) |
Apr 22, 2021 | 77.54 | 77.71 | 77.22 | 77.51 | 4,041,171 | +0.05(+0.06%) |
Apr 21, 2021 | 76.70 | 77.57 | 76.45 | 77.46 | 3,061,458 | +0.70(+0.91%) |
Apr 20, 2021 | 77.23 | 77.26 | 76.55 | 76.76 | 2,427,084 | -0.41(-0.53%) |
Apr 19, 2021 | 77.60 | 77.88 | 77.12 | 77.17 | 2,731,937 | -0.42(-0.54%) |
Apr 16, 2021 | 77.85 | 77.85 | 77.48 | 77.59 | 3,954,978 | +0.16(+0.21%) |
Apr 15, 2021 | 77.78 | 77.95 | 77.25 | 77.43 | 2,503,256 | -0.16(-0.21%) |
Apr 14, 2021 | 77.60 | 78.02 | 77.42 | 77.59 | 2,176,253 | +0.08(+0.10%) |
Apr 13, 2021 | 78.24 | 78.48 | 77.51 | 77.51 | 4,527,732 | -0.98(-1.25%) |
Apr 12, 2021 | 78.44 | 78.63 | 77.94 | 78.49 | 5,478,539 | +0.17(+0.22%) |
Apr 09, 2021 | 78.50 | 78.50 | 77.98 | 78.32 | 3,407,875 | +0.02(+0.03%) |
Apr 08, 2021 | 77.89 | 78.30 | 77.41 | 78.30 | 6,943,510 | +0.22(+0.28%) |
Apr 07, 2021 | 78.22 | 78.52 | 78.08 | 78.08 | 6,482,895 | -0.10(-0.13%) |
Apr 06, 2021 | 78.39 | 78.63 | 78.06 | 78.18 | 5,861,810 | -0.13(-0.17%) |
Apr 05, 2021 | 78.05 | 78.64 | 77.99 | 78.31 | 4,248,294 | -0.69(-0.87%) |