Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.82 | 70.05 | 69.27 | 69.77 | 6,711,141 | -0.39(-0.56%) |
Jun 29, 2021 | 70.97 | 71.49 | 70.11 | 70.16 | 5,547,628 | -0.06(-0.08%) |
Jun 28, 2021 | 70.53 | 70.72 | 69.55 | 70.22 | 5,224,415 | -0.48(-0.68%) |
Jun 25, 2021 | 70.47 | 71.17 | 70.11 | 70.70 | 13,268,984 | +0.37(+0.53%) |
Jun 24, 2021 | 70.02 | 70.57 | 69.15 | 70.33 | 6,152,235 | +0.48(+0.69%) |
Jun 23, 2021 | 69.71 | 70.21 | 69.45 | 69.85 | 7,426,591 | +0.37(+0.54%) |
Jun 22, 2021 | 69.62 | 69.71 | 68.54 | 69.47 | 7,155,520 | -0.23(-0.33%) |
Jun 21, 2021 | 67.69 | 69.92 | 67.26 | 69.70 | 9,900,960 | +2.79(+4.17%) |
Jun 18, 2021 | 68.11 | 68.80 | 66.39 | 66.92 | 18,009,868 | -2.21(-3.20%) |
Jun 17, 2021 | 71.05 | 71.23 | 67.90 | 69.13 | 9,078,809 | -1.54(-2.18%) |
Jun 16, 2021 | 69.06 | 71.42 | 68.16 | 70.67 | 9,203,258 | +1.16(+1.67%) |
Jun 15, 2021 | 69.47 | 70.25 | 69.02 | 69.51 | 8,279,086 | +0.51(+0.74%) |
Jun 14, 2021 | 70.41 | 70.65 | 68.19 | 69.01 | 8,101,980 | -1.83(-2.58%) |
Jun 11, 2021 | 69.85 | 70.89 | 69.81 | 70.84 | 7,213,737 | +1.25(+1.79%) |
Jun 10, 2021 | 70.62 | 71.12 | 69.43 | 69.59 | 9,122,005 | -0.22(-0.32%) |
Jun 09, 2021 | 71.72 | 71.77 | 69.23 | 69.81 | 10,053,532 | -2.18(-3.02%) |
Jun 08, 2021 | 71.06 | 72.03 | 70.50 | 71.99 | 7,635,742 | +0.37(+0.52%) |
Jun 07, 2021 | 72.77 | 72.78 | 71.25 | 71.61 | 5,908,451 | -0.95(-1.31%) |
Jun 04, 2021 | 72.74 | 73.18 | 71.40 | 72.56 | 5,830,860 | -0.28(-0.38%) |
Jun 03, 2021 | 71.44 | 73.15 | 71.34 | 72.84 | 7,955,771 | +1.03(+1.44%) |
Jun 02, 2021 | 71.72 | 72.14 | 71.19 | 71.80 | 7,181,584 | +0.28(+0.39%) |
Jun 01, 2021 | 71.81 | 72.33 | 71.07 | 71.53 | 6,444,509 | +0.76(+1.07%) |
May 28, 2021 | 70.85 | 71.21 | 70.14 | 70.77 | 6,476,041 | +0.00(+0.00%) |
May 27, 2021 | 69.25 | 71.05 | 68.84 | 70.77 | 15,333,847 | +2.22(+3.24%) |
May 26, 2021 | 69.27 | 69.27 | 67.75 | 68.55 | 7,691,361 | -0.10(-0.14%) |
May 25, 2021 | 69.91 | 70.43 | 68.55 | 68.64 | 6,178,945 | -0.94(-1.35%) |
May 24, 2021 | 69.31 | 69.99 | 69.01 | 69.58 | 4,735,978 | +0.42(+0.61%) |
May 21, 2021 | 68.22 | 69.52 | 68.05 | 69.16 | 5,650,770 | +1.37(+2.02%) |
May 20, 2021 | 68.52 | 68.64 | 67.44 | 67.79 | 4,807,180 | -0.45(-0.66%) |
May 19, 2021 | 66.87 | 68.37 | 66.31 | 68.24 | 6,837,965 | +0.30(+0.44%) |
May 18, 2021 | 70.31 | 70.52 | 67.90 | 67.94 | 6,082,987 | -2.01(-2.88%) |
May 17, 2021 | 69.95 | 70.18 | 69.01 | 69.95 | 5,434,024 | -0.24(-0.34%) |
May 14, 2021 | 67.71 | 70.31 | 67.68 | 70.19 | 9,228,601 | +2.70(+4.00%) |
May 13, 2021 | 65.95 | 68.04 | 65.88 | 67.49 | 6,592,500 | +1.43(+2.16%) |
May 12, 2021 | 67.88 | 68.31 | 65.62 | 66.06 | 8,893,870 | -1.44(-2.14%) |
May 11, 2021 | 67.07 | 68.78 | 66.81 | 67.51 | 5,629,065 | -0.45(-0.66%) |
May 10, 2021 | 68.97 | 69.33 | 67.94 | 67.96 | 5,985,885 | -0.62(-0.91%) |
May 07, 2021 | 67.33 | 68.70 | 66.90 | 68.58 | 6,521,515 | +0.22(+0.32%) |
May 06, 2021 | 68.13 | 68.48 | 66.98 | 68.36 | 5,025,160 | +0.52(+0.76%) |
May 05, 2021 | 67.67 | 68.49 | 66.49 | 67.84 | 9,150,998 | +0.85(+1.27%) |
May 04, 2021 | 67.28 | 68.46 | 65.63 | 66.99 | 11,554,787 | -0.81(-1.20%) |
May 03, 2021 | 67.70 | 67.91 | 66.66 | 67.80 | 5,643,903 | +0.52(+0.77%) |
Apr 30, 2021 | 68.27 | 68.57 | 67.11 | 67.29 | 8,480,239 | -1.25(-1.83%) |
Apr 29, 2021 | 67.15 | 68.97 | 66.95 | 68.54 | 10,480,107 | +1.77(+2.65%) |
Apr 28, 2021 | 66.53 | 66.93 | 66.15 | 66.77 | 6,632,222 | +0.21(+0.32%) |
Apr 27, 2021 | 65.54 | 66.67 | 64.86 | 66.56 | 9,150,193 | +1.79(+2.76%) |
Apr 26, 2021 | 64.54 | 65.81 | 64.37 | 64.77 | 7,728,890 | +0.60(+0.94%) |
Apr 23, 2021 | 62.32 | 64.21 | 62.01 | 64.17 | 7,606,916 | +2.24(+3.61%) |
Apr 22, 2021 | 62.36 | 63.15 | 61.48 | 61.93 | 8,988,303 | -0.57(-0.92%) |
Apr 21, 2021 | 61.04 | 62.56 | 60.65 | 62.51 | 6,741,010 | +1.63(+2.68%) |
Apr 20, 2021 | 62.48 | 62.82 | 60.80 | 60.87 | 7,881,308 | -2.09(-3.32%) |
Apr 19, 2021 | 62.15 | 63.67 | 62.05 | 62.97 | 9,155,854 | +1.09(+1.76%) |
Apr 16, 2021 | 62.83 | 62.92 | 61.49 | 61.88 | 10,765,715 | -0.73(-1.16%) |
Apr 15, 2021 | 63.89 | 64.51 | 61.73 | 62.60 | 10,633,212 | -1.85(-2.88%) |
Apr 14, 2021 | 64.03 | 65.39 | 63.75 | 64.46 | 7,009,258 | +0.80(+1.26%) |
Apr 13, 2021 | 64.68 | 64.68 | 63.26 | 63.65 | 5,112,647 | -1.06(-1.64%) |
Apr 12, 2021 | 64.34 | 64.92 | 64.34 | 64.72 | 5,879,875 | +0.13(+0.21%) |
Apr 09, 2021 | 65.30 | 65.78 | 64.22 | 64.58 | 6,603,019 | +0.70(+1.09%) |
Apr 08, 2021 | 63.60 | 63.98 | 63.16 | 63.88 | 6,655,377 | -0.20(-0.31%) |
Apr 07, 2021 | 64.19 | 64.61 | 63.46 | 64.08 | 7,618,372 | -0.24(-0.37%) |
Apr 06, 2021 | 64.88 | 65.59 | 64.14 | 64.32 | 7,700,871 | -0.81(-1.25%) |
Apr 05, 2021 | 65.19 | 65.84 | 64.77 | 65.14 | 8,591,469 | +1.63(+2.57%) |