Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.39 | 74.55 | 72.56 | 74.01 | 19,622 | -0.11(-0.14%) |
Jun 29, 2021 | 75.73 | 76.64 | 73.58 | 74.12 | 28,378 | -1.84(-2.43%) |
Jun 28, 2021 | 77.14 | 77.83 | 75.32 | 75.96 | 29,344 | -0.85(-1.11%) |
Jun 25, 2021 | 77.35 | 77.51 | 75.96 | 76.82 | 42,613 | -0.43(-0.55%) |
Jun 24, 2021 | 76.18 | 77.24 | 76.18 | 77.24 | 40,547 | +1.81(+2.40%) |
Jun 23, 2021 | 73.51 | 76.02 | 73.48 | 75.43 | 22,781 | +2.56(+3.51%) |
Jun 22, 2021 | 74.04 | 74.10 | 72.07 | 72.87 | 31,729 | -1.01(-1.37%) |
Jun 21, 2021 | 73.62 | 74.04 | 71.75 | 73.88 | 37,329 | +0.96(+1.32%) |
Jun 18, 2021 | 75.06 | 75.48 | 72.55 | 72.92 | 35,289 | -3.09(-4.07%) |
Jun 17, 2021 | 76.71 | 77.03 | 75.14 | 76.02 | 14,146 | -1.17(-1.52%) |
Jun 16, 2021 | 76.71 | 77.51 | 75.22 | 77.19 | 25,074 | -0.21(-0.28%) |
Jun 15, 2021 | 78.95 | 79.56 | 77.03 | 77.40 | 34,294 | -2.08(-2.62%) |
Jun 14, 2021 | 80.60 | 81.88 | 79.27 | 79.48 | 30,952 | -1.55(-1.91%) |
Jun 11, 2021 | 81.62 | 81.62 | 80.18 | 81.03 | 21,321 | +0.21(+0.26%) |
Jun 10, 2021 | 84.02 | 84.39 | 80.12 | 80.82 | 32,097 | -2.99(-3.56%) |
Jun 09, 2021 | 84.23 | 86.42 | 83.27 | 83.80 | 72,378 | +0.27(+0.32%) |
Jun 08, 2021 | 84.60 | 84.82 | 81.46 | 83.54 | 43,701 | +0.69(+0.84%) |
Jun 07, 2021 | 80.07 | 83.48 | 79.06 | 82.84 | 48,649 | +3.15(+3.95%) |
Jun 04, 2021 | 84.02 | 84.28 | 79.59 | 79.70 | 60,928 | -3.95(-4.72%) |
Jun 03, 2021 | 84.28 | 87.86 | 82.42 | 83.64 | 105,809 | +0.85(+1.03%) |
Jun 02, 2021 | 79.43 | 82.84 | 78.84 | 82.79 | 84,183 | +3.95(+5.01%) |
Jun 01, 2021 | 82.68 | 82.68 | 78.15 | 78.84 | 62,723 | -2.61(-3.21%) |
May 28, 2021 | 77.88 | 81.62 | 77.35 | 81.46 | 113,024 | +4.75(+6.19%) |
May 27, 2021 | 76.28 | 77.35 | 73.94 | 76.71 | 42,923 | +1.60(+2.13%) |
May 26, 2021 | 72.92 | 75.11 | 71.53 | 75.11 | 34,978 | +3.36(+4.68%) |
May 25, 2021 | 69.88 | 72.76 | 69.88 | 71.75 | 42,431 | +1.65(+2.36%) |
May 24, 2021 | 70.31 | 71.32 | 69.45 | 70.09 | 50,096 | -0.43(-0.61%) |
May 21, 2021 | 70.63 | 70.79 | 69.38 | 70.52 | 28,233 | +0.69(+0.99%) |
May 20, 2021 | 69.13 | 69.99 | 68.22 | 69.83 | 19,349 | +1.55(+2.27%) |
May 19, 2021 | 68.92 | 68.92 | 67.43 | 68.28 | 41,769 | -2.67(-3.76%) |
May 18, 2021 | 68.55 | 70.95 | 68.39 | 70.95 | 42,835 | +2.93(+4.31%) |
May 17, 2021 | 67.21 | 68.76 | 66.41 | 68.01 | 19,073 | +1.01(+1.51%) |
May 14, 2021 | 65.99 | 67.75 | 65.08 | 67.00 | 51,469 | +0.85(+1.29%) |
May 13, 2021 | 69.61 | 70.36 | 64.76 | 66.15 | 43,806 | -2.72(-3.95%) |
May 12, 2021 | 71.53 | 73.83 | 68.55 | 68.87 | 46,476 | -3.25(-4.51%) |
May 11, 2021 | 69.77 | 73.14 | 69.51 | 72.12 | 73,570 | -1.87(-2.52%) |
May 10, 2021 | 77.03 | 77.46 | 73.62 | 73.99 | 29,762 | -3.04(-3.95%) |
May 07, 2021 | 73.35 | 78.37 | 73.35 | 77.03 | 82,092 | +4.16(+5.71%) |
May 06, 2021 | 76.02 | 76.23 | 72.23 | 72.87 | 35,363 | -4.16(-5.40%) |
May 05, 2021 | 76.18 | 77.03 | 74.74 | 77.03 | 24,827 | +1.81(+2.41%) |
May 04, 2021 | 75.75 | 76.18 | 73.35 | 75.22 | 47,961 | -1.39(-1.81%) |
May 03, 2021 | 80.02 | 80.02 | 76.28 | 76.60 | 38,743 | -2.93(-3.69%) |
Apr 30, 2021 | 79.59 | 80.98 | 78.15 | 79.54 | 50,520 | -0.32(-0.40%) |
Apr 29, 2021 | 80.02 | 80.28 | 77.51 | 79.86 | 98,614 | +0.16(+0.20%) |
Apr 28, 2021 | 77.78 | 80.28 | 75.75 | 79.70 | 40,444 | +2.67(+3.46%) |
Apr 27, 2021 | 77.83 | 79.32 | 76.28 | 77.03 | 34,600 | -0.11(-0.14%) |
Apr 26, 2021 | 75.75 | 77.62 | 75.00 | 77.14 | 51,818 | +1.92(+2.55%) |
Apr 23, 2021 | 74.15 | 76.02 | 73.64 | 75.22 | 39,835 | +0.80(+1.08%) |
Apr 22, 2021 | 74.42 | 75.48 | 73.08 | 74.42 | 39,082 | +0.27(+0.36%) |
Apr 21, 2021 | 70.68 | 74.63 | 70.31 | 74.15 | 40,358 | +2.51(+3.50%) |
Apr 20, 2021 | 76.82 | 76.87 | 70.89 | 71.64 | 80,014 | -4.16(-5.49%) |
Apr 19, 2021 | 74.95 | 77.40 | 73.67 | 75.80 | 58,897 | +0.85(+1.14%) |
Apr 16, 2021 | 74.68 | 75.22 | 72.52 | 74.95 | 58,750 | +0.43(+0.57%) |
Apr 15, 2021 | 75.43 | 76.82 | 73.83 | 74.52 | 59,649 | -0.91(-1.20%) |
Apr 14, 2021 | 77.19 | 77.19 | 74.95 | 75.43 | 48,714 | -1.65(-2.15%) |
Apr 13, 2021 | 75.43 | 77.94 | 74.52 | 77.08 | 67,723 | +0.48(+0.63%) |
Apr 12, 2021 | 80.92 | 80.92 | 76.12 | 76.60 | 94,437 | -5.55(-6.75%) |
Apr 09, 2021 | 80.98 | 82.63 | 80.23 | 82.15 | 42,741 | +1.17(+1.45%) |
Apr 08, 2021 | 80.76 | 82.04 | 79.16 | 80.98 | 34,727 | +0.85(+1.07%) |
Apr 07, 2021 | 82.52 | 82.84 | 79.64 | 80.12 | 47,530 | -2.99(-3.59%) |
Apr 06, 2021 | 84.44 | 84.82 | 82.20 | 83.11 | 52,364 | -1.87(-2.20%) |
Apr 05, 2021 | 87.48 | 87.54 | 84.02 | 84.98 | 52,118 | -0.64(-0.75%) |