Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.50 | 73.61 | 73.49 | 73.53 | 0 | +0.06(+0.08%) |
Jun 29, 2021 | 73.47 | 73.50 | 73.36 | 73.47 | 0 | +0.66(+0.91%) |
Jun 28, 2021 | 72.78 | 72.82 | 72.65 | 72.81 | 0 | -1.30(-1.75%) |
Jun 27, 2021 | 73.99 | 74.12 | 73.98 | 74.11 | 0 | +0.11(+0.15%) |
Jun 26, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.00(+0.00%) |
Jun 25, 2021 | 73.32 | 74.18 | 72.85 | 74.00 | 0 | +0.77(+1.05%) |
Jun 24, 2021 | 73.32 | 73.33 | 73.21 | 73.23 | 0 | -0.01(-0.01%) |
Jun 23, 2021 | 73.28 | 73.33 | 73.20 | 73.24 | 0 | +0.18(+0.25%) |
Jun 22, 2021 | 73.06 | 0 | -0.38(-0.52%) | |||
Jun 21, 2021 | 73.41 | 73.44 | 73.39 | 73.44 | 0 | +1.54(+2.14%) |
Jun 20, 2021 | 71.52 | 71.92 | 71.48 | 71.90 | 0 | +0.40(+0.56%) |
Jun 19, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.00(+0.00%) |
Jun 18, 2021 | 71.10 | 72.17 | 70.16 | 71.50 | 0 | +0.48(+0.68%) |
Jun 17, 2021 | 71.10 | 71.12 | 70.84 | 71.02 | 0 | -0.56(-0.78%) |
Jun 16, 2021 | 71.65 | 71.70 | 71.40 | 71.58 | 0 | -0.88(-1.21%) |
Jun 15, 2021 | 72.45 | 72.50 | 72.39 | 72.46 | 0 | +1.46(+2.06%) |
Jun 14, 2021 | 71.16 | 71.18 | 71.00 | 71.00 | 0 | +0.05(+0.07%) |
Jun 13, 2021 | 70.65 | 71.02 | 70.65 | 70.95 | 0 | +0.17(+0.24%) |
Jun 12, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.00(+0.00%) |
Jun 11, 2021 | 70.10 | 71.24 | 69.68 | 70.78 | 0 | +0.60(+0.85%) |
Jun 10, 2021 | 70.10 | 70.19 | 70.05 | 70.18 | 0 | +0.51(+0.73%) |
Jun 09, 2021 | 69.76 | 69.80 | 69.66 | 69.67 | 0 | -0.41(-0.59%) |
Jun 08, 2021 | 70.01 | 70.09 | 69.95 | 70.08 | 0 | +0.93(+1.34%) |
Jun 07, 2021 | 69.29 | 69.30 | 69.10 | 69.15 | 0 | -0.50(-0.72%) |
Jun 06, 2021 | 69.52 | 69.65 | 69.42 | 69.65 | 0 | +0.28(+0.40%) |
Jun 05, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.00(+0.00%) |
Jun 04, 2021 | 68.91 | 69.76 | 68.33 | 69.37 | 0 | +0.56(+0.81%) |
Jun 03, 2021 | 68.91 | 68.96 | 68.79 | 68.81 | 0 | +0.10(+0.15%) |
Jun 02, 2021 | 68.76 | 68.81 | 68.70 | 68.71 | 0 | +0.88(+1.30%) |
Jun 01, 2021 | 67.99 | 68.02 | 67.79 | 67.83 | 0 | +0.87(+1.30%) |
May 31, 2021 | 66.68 | 67.41 | 66.41 | 66.96 | 0 | +0.38(+0.57%) |
May 30, 2021 | 66.68 | 66.75 | 66.55 | 66.58 | 0 | -0.05(-0.08%) |
May 29, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | +0.00(+0.00%) |
May 28, 2021 | 66.95 | 67.52 | 66.17 | 66.63 | 0 | -0.64(-0.95%) |
May 27, 2021 | 66.95 | 67.29 | 66.85 | 67.27 | 0 | +1.17(+1.77%) |
May 26, 2021 | 66.16 | 66.18 | 66.07 | 66.10 | 0 | +0.21(+0.32%) |
May 25, 2021 | 66.04 | 66.06 | 65.88 | 65.89 | 0 | -0.17(-0.26%) |
May 24, 2021 | 66.02 | 66.14 | 65.94 | 66.06 | 0 | +2.29(+3.59%) |
May 23, 2021 | 63.87 | 63.88 | 63.63 | 63.77 | 0 | -0.11(-0.17%) |
May 22, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +0.00(+0.00%) |
May 21, 2021 | 61.89 | 64.07 | 61.56 | 63.88 | 0 | +1.83(+2.95%) |
May 20, 2021 | 62.05 | 0 | -1.32(-2.08%) | |||
May 19, 2021 | 63.39 | 63.39 | 63.37 | 63.37 | 0 | -1.94(-2.97%) |
May 18, 2021 | 65.28 | 65.35 | 65.20 | 65.31 | 0 | -0.98(-1.48%) |
May 17, 2021 | 66.33 | 66.40 | 66.25 | 66.29 | 0 | +0.72(+1.10%) |
May 16, 2021 | 65.50 | 65.70 | 65.42 | 65.57 | 0 | +0.06(+0.09%) |
May 15, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +0.00(+0.00%) |
May 14, 2021 | 63.83 | 65.62 | 63.33 | 65.51 | 0 | +1.72(+2.70%) |
May 13, 2021 | 63.83 | 63.94 | 63.73 | 63.79 | 0 | -1.86(-2.83%) |
May 12, 2021 | 65.75 | 65.81 | 65.42 | 65.65 | 0 | +0.19(+0.29%) |
May 11, 2021 | 65.46 | 65.54 | 65.37 | 65.46 | 0 | +0.59(+0.91%) |
May 10, 2021 | 64.90 | 65.02 | 64.81 | 64.87 | 0 | -0.58(-0.89%) |
May 09, 2021 | 65.57 | 65.57 | 65.16 | 65.45 | 0 | +0.63(+0.97%) |
May 08, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | +0.00(+0.00%) |
May 07, 2021 | 64.90 | 65.24 | 63.90 | 64.82 | 0 | -0.09(-0.14%) |
May 06, 2021 | 64.90 | 64.97 | 64.88 | 64.91 | 0 | -0.27(-0.41%) |
May 05, 2021 | 65.27 | 65.35 | 65.04 | 65.18 | 0 | -0.99(-1.50%) |
May 04, 2021 | 66.45 | 66.45 | 66.16 | 66.17 | 0 | +1.56(+2.41%) |
May 03, 2021 | 64.53 | 64.73 | 64.47 | 64.61 | 0 | +1.02(+1.60%) |
May 02, 2021 | 63.64 | 63.72 | 63.51 | 63.59 | 0 | +0.10(+0.16%) |
May 01, 2021 | 64.88 | 64.95 | 63.08 | 63.49 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 64.88 | 64.95 | 63.08 | 63.49 | 0 | -1.43(-2.20%) |
Apr 29, 2021 | 64.88 | 64.93 | 64.78 | 64.92 | 0 | +1.18(+1.85%) |
Apr 28, 2021 | 63.70 | 63.80 | 63.65 | 63.74 | 0 | +0.67(+1.06%) |
Apr 27, 2021 | 63.04 | 63.11 | 63.00 | 63.07 | 0 | +1.06(+1.71%) |
Apr 26, 2021 | 61.97 | 62.02 | 61.91 | 62.01 | 0 | -0.02(-0.03%) |
Apr 25, 2021 | 62.06 | 62.26 | 61.98 | 62.03 | 0 | -0.01(-0.02%) |
Apr 24, 2021 | 61.65 | 62.43 | 61.25 | 62.04 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 61.65 | 62.43 | 61.25 | 62.04 | 0 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 62.12 | 61.65 | 61.87 | 0 | +0.74(+1.21%) |
Apr 21, 2021 | 61.11 | 61.24 | 60.93 | 61.13 | 0 | -1.31(-2.10%) |
Apr 20, 2021 | 62.44 | 0 | -1.12(-1.76%) | |||
Apr 19, 2021 | 63.47 | 63.56 | 63.47 | 63.56 | 0 | +0.75(+1.19%) |
Apr 18, 2021 | 62.98 | 63.13 | 62.78 | 62.81 | 0 | -0.26(-0.41%) |
Apr 17, 2021 | 63.32 | 63.88 | 62.83 | 63.07 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 63.32 | 63.88 | 62.83 | 63.07 | 0 | -0.30(-0.47%) |
Apr 15, 2021 | 63.32 | 63.42 | 63.31 | 63.37 | 0 | +0.55(+0.88%) |
Apr 14, 2021 | 62.83 | 62.95 | 62.77 | 62.82 | 0 | +2.22(+3.66%) |
Apr 13, 2021 | 60.44 | 60.69 | 60.44 | 60.60 | 0 | +0.75(+1.25%) |
Apr 12, 2021 | 59.64 | 59.88 | 59.64 | 59.85 | 0 | +0.32(+0.54%) |
Apr 11, 2021 | 59.35 | 59.59 | 59.30 | 59.53 | 0 | +0.19(+0.32%) |
Apr 10, 2021 | 59.76 | 59.95 | 59.10 | 59.34 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 59.76 | 59.95 | 59.10 | 59.34 | 0 | -0.48(-0.80%) |
Apr 08, 2021 | 59.76 | 59.87 | 59.74 | 59.82 | 0 | +0.28(+0.47%) |
Apr 07, 2021 | 59.52 | 59.60 | 59.47 | 59.54 | 0 | +0.40(+0.68%) |
Apr 06, 2021 | 59.26 | 59.39 | 59.12 | 59.14 | 0 | +0.12(+0.20%) |
Apr 05, 2021 | 58.80 | 59.12 | 58.79 | 59.02 | 0 | -2.28(-3.72%) |
Apr 04, 2021 | 61.50 | 61.50 | 60.87 | 61.30 | 0 | +0.06(+0.10%) |
Apr 02, 2021 | 59.49 | 61.75 | 58.86 | 61.24 | 0 | +0.00(+0.00%) |