Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.74 | 64.87 | 64.25 | 64.40 | 2,528,575 | -0.30(-0.46%) |
Jun 29, 2021 | 66.00 | 66.16 | 64.52 | 64.70 | 2,841,103 | -1.59(-2.40%) |
Jun 28, 2021 | 66.33 | 66.74 | 66.08 | 66.28 | 2,545,092 | -0.04(-0.07%) |
Jun 25, 2021 | 65.88 | 66.40 | 65.79 | 66.33 | 2,312,281 | +0.40(+0.60%) |
Jun 24, 2021 | 65.96 | 66.10 | 65.60 | 65.93 | 1,794,127 | -0.04(-0.05%) |
Jun 23, 2021 | 66.74 | 66.89 | 65.58 | 65.97 | 2,415,576 | -0.89(-1.33%) |
Jun 22, 2021 | 67.41 | 67.69 | 66.80 | 66.86 | 2,489,186 | -0.66(-0.97%) |
Jun 21, 2021 | 67.00 | 67.65 | 66.81 | 67.51 | 2,905,897 | +0.63(+0.94%) |
Jun 18, 2021 | 68.29 | 68.29 | 66.79 | 66.89 | 4,266,947 | -1.61(-2.35%) |
Jun 17, 2021 | 68.49 | 68.84 | 68.23 | 68.49 | 2,960,133 | +0.05(+0.08%) |
Jun 16, 2021 | 69.29 | 69.69 | 68.37 | 68.44 | 3,263,216 | -1.37(-1.97%) |
Jun 15, 2021 | 69.81 | 70.48 | 69.41 | 69.81 | 2,217,507 | +0.00(+0.00%) |
Jun 14, 2021 | 69.31 | 69.89 | 69.09 | 69.81 | 1,616,511 | +0.47(+0.67%) |
Jun 11, 2021 | 69.14 | 69.44 | 68.85 | 69.35 | 1,445,413 | +0.17(+0.25%) |
Jun 10, 2021 | 69.03 | 69.36 | 68.77 | 69.18 | 1,355,817 | +0.14(+0.21%) |
Jun 09, 2021 | 68.73 | 69.09 | 68.52 | 69.03 | 1,379,549 | +0.53(+0.77%) |
Jun 08, 2021 | 69.37 | 69.49 | 68.43 | 68.50 | 1,667,792 | -0.92(-1.32%) |
Jun 07, 2021 | 69.51 | 69.63 | 69.27 | 69.42 | 1,070,269 | +0.06(+0.09%) |
Jun 04, 2021 | 69.63 | 69.84 | 69.34 | 69.36 | 1,580,253 | -0.02(-0.03%) |
Jun 03, 2021 | 68.79 | 69.54 | 68.65 | 69.37 | 3,649,494 | +0.42(+0.61%) |
Jun 02, 2021 | 68.70 | 69.54 | 68.49 | 68.95 | 2,983,409 | +0.32(+0.47%) |
Jun 01, 2021 | 69.55 | 69.58 | 68.60 | 68.63 | 1,944,108 | -0.73(-1.05%) |
May 28, 2021 | 69.31 | 69.58 | 69.12 | 69.36 | 1,814,223 | +0.33(+0.48%) |
May 27, 2021 | 70.04 | 70.10 | 68.70 | 69.02 | 3,192,730 | -1.01(-1.45%) |
May 26, 2021 | 69.73 | 70.24 | 69.64 | 70.04 | 1,632,775 | +0.17(+0.24%) |
May 25, 2021 | 70.29 | 70.42 | 69.40 | 69.87 | 1,214,655 | -0.51(-0.73%) |
May 24, 2021 | 71.09 | 71.25 | 70.33 | 70.38 | 1,497,168 | -0.52(-0.73%) |
May 21, 2021 | 70.47 | 71.01 | 70.35 | 70.90 | 3,642,136 | +0.48(+0.69%) |
May 20, 2021 | 70.15 | 71.24 | 70.15 | 70.41 | 2,016,724 | +0.39(+0.56%) |
May 19, 2021 | 69.76 | 70.09 | 69.25 | 70.02 | 3,101,103 | +0.22(+0.31%) |
May 18, 2021 | 69.93 | 70.13 | 69.36 | 69.80 | 2,610,601 | -0.19(-0.28%) |
May 17, 2021 | 70.31 | 71.04 | 69.99 | 70.00 | 3,086,128 | -0.21(-0.30%) |
May 14, 2021 | 70.78 | 71.22 | 70.12 | 70.21 | 1,727,137 | -0.28(-0.39%) |
May 13, 2021 | 69.02 | 70.97 | 69.02 | 70.49 | 2,323,447 | +1.23(+1.77%) |
May 12, 2021 | 70.67 | 70.72 | 69.13 | 69.26 | 2,310,728 | -1.28(-1.81%) |
May 11, 2021 | 71.43 | 71.43 | 69.85 | 70.54 | 2,198,543 | -0.45(-0.64%) |
May 10, 2021 | 69.70 | 71.51 | 69.70 | 70.99 | 2,689,357 | +1.56(+2.25%) |
May 07, 2021 | 69.45 | 71.24 | 69.43 | 69.43 | 2,987,858 | +0.20(+0.30%) |
May 06, 2021 | 68.64 | 69.34 | 68.08 | 69.22 | 2,016,930 | +0.86(+1.26%) |
May 05, 2021 | 68.46 | 69.64 | 67.65 | 68.36 | 2,169,921 | -1.09(-1.57%) |
May 04, 2021 | 69.28 | 69.91 | 68.97 | 69.45 | 1,716,468 | +0.33(+0.48%) |
May 03, 2021 | 68.90 | 69.94 | 68.77 | 69.13 | 1,706,811 | +0.30(+0.44%) |
Apr 30, 2021 | 68.50 | 68.84 | 67.79 | 68.82 | 2,206,661 | +0.62(+0.91%) |
Apr 29, 2021 | 67.64 | 68.45 | 67.64 | 68.20 | 3,585,802 | +0.44(+0.66%) |
Apr 28, 2021 | 68.03 | 68.18 | 67.41 | 67.76 | 1,545,831 | +0.02(+0.03%) |
Apr 27, 2021 | 68.37 | 68.41 | 67.68 | 67.74 | 1,791,693 | -0.60(-0.88%) |
Apr 26, 2021 | 68.86 | 69.02 | 68.15 | 68.34 | 1,739,944 | -0.52(-0.75%) |
Apr 23, 2021 | 69.44 | 69.60 | 68.81 | 68.86 | 1,517,860 | -0.59(-0.84%) |
Apr 22, 2021 | 69.51 | 69.73 | 69.10 | 69.45 | 1,676,805 | -0.22(-0.32%) |
Apr 21, 2021 | 70.67 | 70.90 | 69.59 | 69.67 | 2,093,027 | -0.88(-1.25%) |
Apr 20, 2021 | 69.79 | 70.95 | 69.66 | 70.55 | 2,913,040 | +0.89(+1.28%) |
Apr 19, 2021 | 69.78 | 69.86 | 69.03 | 69.66 | 1,930,822 | +0.12(+0.18%) |
Apr 16, 2021 | 68.88 | 69.78 | 68.80 | 69.53 | 2,507,871 | +0.91(+1.32%) |
Apr 15, 2021 | 67.53 | 68.67 | 67.53 | 68.63 | 3,384,651 | +0.92(+1.35%) |
Apr 14, 2021 | 67.19 | 67.73 | 66.97 | 67.71 | 1,584,335 | +0.26(+0.38%) |
Apr 13, 2021 | 66.69 | 67.62 | 66.52 | 67.45 | 2,086,527 | +0.49(+0.73%) |
Apr 12, 2021 | 66.99 | 67.57 | 66.79 | 66.97 | 1,636,166 | +0.13(+0.20%) |
Apr 09, 2021 | 66.68 | 67.21 | 66.68 | 66.83 | 1,890,154 | +0.04(+0.07%) |
Apr 08, 2021 | 67.26 | 67.31 | 66.71 | 66.79 | 2,086,964 | -0.17(-0.25%) |
Apr 07, 2021 | 67.36 | 67.63 | 66.63 | 66.96 | 1,673,438 | -0.34(-0.50%) |
Apr 06, 2021 | 66.67 | 67.29 | 66.46 | 67.29 | 1,411,646 | +0.36(+0.54%) |
Apr 05, 2021 | 66.15 | 67.16 | 66.11 | 66.93 | 2,044,860 | +0.88(+1.33%) |