Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.08 | 69.80 | 68.41 | 69.59 | 173,606 | +0.19(+0.28%) |
Jun 29, 2021 | 69.33 | 70.29 | 68.72 | 69.40 | 138,707 | +0.10(+0.15%) |
Jun 28, 2021 | 72.67 | 72.67 | 69.03 | 69.30 | 240,692 | -2.99(-4.14%) |
Jun 25, 2021 | 74.07 | 74.50 | 71.59 | 72.29 | 1,221,480 | -1.53(-2.07%) |
Jun 24, 2021 | 71.07 | 73.90 | 70.67 | 73.82 | 281,277 | +2.85(+4.01%) |
Jun 23, 2021 | 70.68 | 71.82 | 70.16 | 70.97 | 163,073 | +0.50(+0.71%) |
Jun 22, 2021 | 74.00 | 74.00 | 70.38 | 70.47 | 259,254 | -3.65(-4.93%) |
Jun 21, 2021 | 72.02 | 74.35 | 71.29 | 74.12 | 282,687 | +2.38(+3.32%) |
Jun 18, 2021 | 71.43 | 72.20 | 71.22 | 71.74 | 309,350 | -0.49(-0.68%) |
Jun 17, 2021 | 72.20 | 72.27 | 70.68 | 72.24 | 226,536 | +0.04(+0.05%) |
Jun 16, 2021 | 71.25 | 73.60 | 71.25 | 72.20 | 237,852 | +0.59(+0.82%) |
Jun 15, 2021 | 72.08 | 72.08 | 70.97 | 71.61 | 272,774 | -0.06(-0.09%) |
Jun 14, 2021 | 72.82 | 72.82 | 71.17 | 71.68 | 260,394 | -1.01(-1.38%) |
Jun 11, 2021 | 71.53 | 72.78 | 71.40 | 72.68 | 170,547 | +1.16(+1.62%) |
Jun 10, 2021 | 69.07 | 71.67 | 68.74 | 71.52 | 192,328 | +2.29(+3.30%) |
Jun 09, 2021 | 67.82 | 71.29 | 67.43 | 69.23 | 207,484 | +1.80(+2.67%) |
Jun 08, 2021 | 67.39 | 67.79 | 66.68 | 67.43 | 197,957 | +0.30(+0.45%) |
Jun 07, 2021 | 66.84 | 67.79 | 66.52 | 67.13 | 204,786 | +0.40(+0.60%) |
Jun 04, 2021 | 66.32 | 67.17 | 65.10 | 66.73 | 146,731 | +0.30(+0.45%) |
Jun 03, 2021 | 65.98 | 66.56 | 63.36 | 66.43 | 284,892 | +0.50(+0.76%) |
Jun 02, 2021 | 67.59 | 67.59 | 65.60 | 65.92 | 447,988 | -1.25(-1.87%) |
Jun 01, 2021 | 65.26 | 67.57 | 64.83 | 67.18 | 284,891 | +2.36(+3.64%) |
May 28, 2021 | 68.24 | 68.24 | 64.51 | 64.81 | 267,000 | -3.53(-5.17%) |
May 27, 2021 | 67.78 | 68.80 | 66.35 | 68.35 | 261,372 | +1.43(+2.13%) |
May 26, 2021 | 66.81 | 68.02 | 66.20 | 66.92 | 213,606 | +0.48(+0.72%) |
May 25, 2021 | 67.26 | 67.35 | 65.63 | 66.44 | 276,147 | -0.23(-0.34%) |
May 24, 2021 | 67.25 | 67.36 | 65.26 | 66.67 | 199,461 | -0.58(-0.86%) |
May 21, 2021 | 69.83 | 69.83 | 67.25 | 67.25 | 179,234 | -2.15(-3.10%) |
May 20, 2021 | 69.12 | 69.95 | 67.83 | 69.40 | 153,822 | +0.30(+0.43%) |
May 19, 2021 | 68.73 | 69.35 | 68.14 | 69.10 | 123,056 | -0.26(-0.38%) |
May 18, 2021 | 69.93 | 71.06 | 68.99 | 69.36 | 324,891 | -0.47(-0.68%) |
May 17, 2021 | 69.42 | 70.33 | 68.96 | 69.83 | 107,531 | +0.31(+0.44%) |
May 14, 2021 | 71.28 | 71.55 | 68.80 | 69.52 | 156,199 | -1.33(-1.87%) |
May 13, 2021 | 70.87 | 72.31 | 69.92 | 70.85 | 166,901 | -0.24(-0.33%) |
May 12, 2021 | 70.90 | 72.12 | 70.37 | 71.08 | 188,266 | +0.25(+0.36%) |
May 11, 2021 | 70.35 | 71.71 | 70.32 | 70.83 | 223,910 | -1.03(-1.44%) |
May 10, 2021 | 69.86 | 71.97 | 69.69 | 71.87 | 144,345 | +1.71(+2.43%) |
May 07, 2021 | 68.63 | 71.87 | 68.22 | 70.16 | 194,708 | +1.40(+2.03%) |
May 06, 2021 | 69.13 | 69.73 | 66.98 | 68.76 | 250,425 | -0.37(-0.54%) |
May 05, 2021 | 70.28 | 70.50 | 68.73 | 69.13 | 227,097 | -1.20(-1.70%) |
May 04, 2021 | 70.03 | 71.02 | 67.84 | 70.33 | 393,570 | +0.49(+0.70%) |
May 03, 2021 | 68.09 | 70.59 | 67.70 | 69.84 | 250,242 | +1.72(+2.53%) |
Apr 30, 2021 | 69.12 | 72.12 | 68.06 | 68.12 | 441,760 | -2.76(-3.89%) |
Apr 29, 2021 | 75.37 | 76.05 | 69.99 | 70.88 | 347,544 | -4.22(-5.62%) |
Apr 28, 2021 | 74.42 | 75.74 | 73.14 | 75.10 | 161,217 | +0.88(+1.19%) |
Apr 27, 2021 | 77.77 | 77.95 | 74.15 | 74.22 | 280,192 | -3.76(-4.82%) |
Apr 26, 2021 | 77.88 | 78.45 | 77.36 | 77.97 | 106,854 | +0.44(+0.57%) |
Apr 23, 2021 | 78.95 | 78.95 | 76.23 | 77.53 | 124,627 | +0.52(+0.67%) |
Apr 22, 2021 | 76.55 | 77.57 | 76.06 | 77.01 | 101,643 | +0.46(+0.60%) |
Apr 21, 2021 | 78.15 | 78.22 | 76.21 | 76.55 | 194,044 | -1.72(-2.19%) |
Apr 20, 2021 | 79.50 | 79.50 | 77.01 | 78.26 | 200,257 | +0.29(+0.37%) |
Apr 19, 2021 | 81.45 | 81.45 | 77.69 | 77.97 | 205,853 | -3.03(-3.74%) |
Apr 16, 2021 | 79.23 | 81.39 | 78.84 | 81.00 | 179,943 | +2.15(+2.73%) |
Apr 15, 2021 | 78.03 | 79.08 | 77.36 | 78.85 | 91,606 | +1.20(+1.54%) |
Apr 14, 2021 | 79.13 | 80.39 | 77.46 | 77.66 | 141,742 | -1.48(-1.87%) |
Apr 13, 2021 | 80.21 | 80.50 | 77.46 | 79.13 | 173,993 | +0.36(+0.46%) |
Apr 12, 2021 | 82.15 | 84.34 | 78.74 | 78.77 | 177,289 | -3.36(-4.09%) |
Apr 09, 2021 | 83.48 | 84.33 | 81.74 | 82.13 | 210,687 | -1.75(-2.09%) |
Apr 08, 2021 | 83.83 | 85.52 | 83.17 | 83.88 | 261,841 | +0.52(+0.62%) |
Apr 07, 2021 | 83.31 | 84.65 | 83.25 | 83.36 | 173,580 | +0.40(+0.48%) |
Apr 06, 2021 | 83.98 | 84.17 | 82.77 | 82.96 | 178,349 | -0.93(-1.10%) |
Apr 05, 2021 | 84.49 | 85.52 | 83.64 | 83.89 | 148,834 | -0.41(-0.48%) |