Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.76 | 72.83 | 71.05 | 71.40 | 4,336,335 | -1.47(-2.02%) |
Jun 29, 2021 | 72.49 | 73.05 | 71.87 | 72.87 | 2,280,293 | +0.24(+0.33%) |
Jun 28, 2021 | 71.56 | 73.12 | 71.42 | 72.63 | 3,942,768 | +1.69(+2.39%) |
Jun 25, 2021 | 71.45 | 72.12 | 70.57 | 70.94 | 4,715,006 | -0.17(-0.23%) |
Jun 24, 2021 | 70.50 | 71.49 | 70.26 | 71.11 | 4,163,853 | +1.27(+1.82%) |
Jun 23, 2021 | 69.47 | 70.40 | 69.37 | 69.84 | 1,982,745 | +0.28(+0.40%) |
Jun 22, 2021 | 70.43 | 70.44 | 69.49 | 69.56 | 4,858,285 | -0.89(-1.27%) |
Jun 21, 2021 | 69.91 | 70.70 | 69.35 | 70.45 | 3,541,737 | +1.02(+1.46%) |
Jun 18, 2021 | 71.03 | 71.20 | 68.70 | 69.44 | 8,114,246 | -2.20(-3.07%) |
Jun 17, 2021 | 72.18 | 72.89 | 70.79 | 71.64 | 4,744,246 | -1.03(-1.42%) |
Jun 16, 2021 | 73.74 | 74.26 | 71.88 | 72.67 | 3,406,024 | -0.74(-1.01%) |
Jun 15, 2021 | 74.14 | 74.61 | 73.18 | 73.41 | 2,378,224 | -0.86(-1.16%) |
Jun 14, 2021 | 73.68 | 74.34 | 72.60 | 74.27 | 3,050,331 | +0.80(+1.08%) |
Jun 11, 2021 | 73.52 | 73.53 | 72.79 | 73.48 | 1,497,485 | +0.31(+0.42%) |
Jun 10, 2021 | 72.69 | 73.69 | 72.20 | 73.17 | 2,479,855 | +0.78(+1.07%) |
Jun 09, 2021 | 73.09 | 73.42 | 72.23 | 72.39 | 2,140,660 | -0.38(-0.52%) |
Jun 08, 2021 | 74.34 | 74.34 | 72.10 | 72.77 | 1,849,219 | -0.46(-0.63%) |
Jun 07, 2021 | 73.67 | 74.10 | 72.97 | 73.23 | 2,275,933 | -0.86(-1.16%) |
Jun 04, 2021 | 73.13 | 74.20 | 72.81 | 74.09 | 3,007,718 | +1.75(+2.42%) |
Jun 03, 2021 | 72.96 | 73.30 | 71.89 | 72.34 | 3,907,047 | -1.80(-2.43%) |
Jun 02, 2021 | 73.69 | 74.56 | 73.28 | 74.14 | 2,990,695 | +0.08(+0.11%) |
Jun 01, 2021 | 75.34 | 76.14 | 74.01 | 74.06 | 2,761,868 | -0.78(-1.04%) |
May 28, 2021 | 74.50 | 75.17 | 74.06 | 74.84 | 2,436,883 | +0.57(+0.77%) |
May 27, 2021 | 74.03 | 75.01 | 73.64 | 74.27 | 3,516,555 | +0.10(+0.13%) |
May 26, 2021 | 73.80 | 74.51 | 73.14 | 74.17 | 3,966,331 | +0.38(+0.51%) |
May 25, 2021 | 74.14 | 74.45 | 72.68 | 73.79 | 2,817,230 | +0.31(+0.42%) |
May 24, 2021 | 72.08 | 73.85 | 72.08 | 73.48 | 2,952,939 | +2.05(+2.86%) |
May 21, 2021 | 71.63 | 72.42 | 70.85 | 71.44 | 3,549,706 | -0.64(-0.89%) |
May 20, 2021 | 70.36 | 72.46 | 70.36 | 72.08 | 4,095,971 | +2.18(+3.12%) |
May 19, 2021 | 66.50 | 70.17 | 66.27 | 69.89 | 4,214,533 | +2.19(+3.23%) |
May 18, 2021 | 67.78 | 69.30 | 67.65 | 67.71 | 2,893,367 | -0.54(-0.79%) |
May 17, 2021 | 68.33 | 68.72 | 66.95 | 68.24 | 2,340,743 | -0.93(-1.34%) |
May 14, 2021 | 68.57 | 69.93 | 67.71 | 69.17 | 3,957,505 | +1.59(+2.36%) |
May 13, 2021 | 67.10 | 68.44 | 66.43 | 67.58 | 3,997,058 | +1.42(+2.14%) |
May 12, 2021 | 67.50 | 68.04 | 65.88 | 66.16 | 5,319,970 | -3.03(-4.38%) |
May 11, 2021 | 66.13 | 69.35 | 65.91 | 69.19 | 4,605,131 | +0.97(+1.41%) |
May 10, 2021 | 70.74 | 70.74 | 68.09 | 68.23 | 4,664,117 | -2.98(-4.19%) |
May 07, 2021 | 72.47 | 72.47 | 70.41 | 71.21 | 5,136,485 | +1.54(+2.21%) |
May 06, 2021 | 69.13 | 69.78 | 68.15 | 69.67 | 5,345,154 | +0.41(+0.60%) |
May 05, 2021 | 69.95 | 70.98 | 68.57 | 69.25 | 4,375,608 | +0.36(+0.52%) |
May 04, 2021 | 69.70 | 69.78 | 68.10 | 68.89 | 6,066,311 | -1.55(-2.19%) |
May 03, 2021 | 72.49 | 72.67 | 70.05 | 70.44 | 3,390,740 | -1.03(-1.44%) |
Apr 30, 2021 | 72.97 | 73.65 | 71.12 | 71.46 | 4,217,208 | -2.67(-3.60%) |
Apr 29, 2021 | 74.22 | 74.59 | 73.02 | 74.14 | 2,120,667 | +0.61(+0.83%) |
Apr 28, 2021 | 74.50 | 74.54 | 73.24 | 73.52 | 3,120,690 | -1.36(-1.82%) |
Apr 27, 2021 | 75.80 | 76.75 | 74.80 | 74.89 | 3,875,104 | -0.79(-1.05%) |
Apr 26, 2021 | 74.26 | 76.06 | 74.05 | 75.68 | 4,038,406 | +1.32(+1.78%) |
Apr 23, 2021 | 72.74 | 74.76 | 72.64 | 74.36 | 4,870,830 | +2.38(+3.31%) |
Apr 22, 2021 | 73.37 | 73.77 | 71.55 | 71.98 | 3,478,272 | -1.56(-2.12%) |
Apr 21, 2021 | 71.03 | 73.67 | 70.33 | 73.54 | 3,955,484 | +2.34(+3.29%) |
Apr 20, 2021 | 72.63 | 72.99 | 70.70 | 71.20 | 3,542,617 | -2.04(-2.79%) |
Apr 19, 2021 | 74.99 | 75.16 | 72.61 | 73.24 | 3,097,859 | -2.03(-2.69%) |
Apr 16, 2021 | 76.12 | 76.36 | 75.18 | 75.27 | 2,633,415 | -1.01(-1.33%) |
Apr 15, 2021 | 75.51 | 76.47 | 74.73 | 76.28 | 2,873,634 | +1.95(+2.62%) |
Apr 14, 2021 | 74.42 | 75.83 | 73.89 | 74.33 | 2,279,115 | -0.49(-0.66%) |
Apr 13, 2021 | 75.94 | 76.35 | 73.37 | 74.83 | 3,198,716 | -0.67(-0.89%) |
Apr 12, 2021 | 76.25 | 76.43 | 74.67 | 75.50 | 2,864,940 | -1.41(-1.83%) |
Apr 09, 2021 | 76.43 | 77.27 | 76.05 | 76.90 | 2,795,980 | -0.03(-0.04%) |
Apr 08, 2021 | 76.70 | 76.98 | 75.48 | 76.93 | 3,076,827 | +0.99(+1.30%) |
Apr 07, 2021 | 76.65 | 77.01 | 75.54 | 75.94 | 2,364,797 | -0.49(-0.64%) |
Apr 06, 2021 | 77.24 | 78.12 | 76.12 | 76.43 | 2,990,169 | -1.46(-1.88%) |
Apr 05, 2021 | 77.62 | 78.21 | 76.51 | 77.90 | 4,414,342 | +1.74(+2.28%) |