Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.99 | 69.43 | 68.71 | 69.22 | 2,930,848 | +0.05(+0.07%) |
Jun 29, 2021 | 68.71 | 69.96 | 68.63 | 69.17 | 2,978,408 | +0.57(+0.83%) |
Jun 28, 2021 | 68.24 | 68.78 | 67.87 | 68.60 | 2,289,135 | +0.50(+0.73%) |
Jun 25, 2021 | 68.00 | 68.50 | 67.85 | 68.10 | 2,109,619 | +0.07(+0.10%) |
Jun 24, 2021 | 67.98 | 68.19 | 67.23 | 68.03 | 2,627,724 | +0.16(+0.24%) |
Jun 23, 2021 | 68.49 | 68.63 | 67.23 | 67.87 | 3,106,076 | -0.70(-1.02%) |
Jun 22, 2021 | 68.29 | 68.71 | 67.86 | 68.57 | 2,237,008 | +0.36(+0.53%) |
Jun 21, 2021 | 67.62 | 68.44 | 67.55 | 68.21 | 4,418,706 | +0.88(+1.31%) |
Jun 18, 2021 | 66.59 | 68.17 | 66.40 | 67.33 | 7,788,959 | +0.30(+0.45%) |
Jun 17, 2021 | 66.47 | 67.66 | 66.00 | 67.03 | 5,670,410 | +0.46(+0.69%) |
Jun 16, 2021 | 67.76 | 67.76 | 66.39 | 66.57 | 4,418,816 | -1.05(-1.55%) |
Jun 15, 2021 | 67.31 | 67.92 | 67.03 | 67.62 | 3,125,518 | +0.34(+0.51%) |
Jun 14, 2021 | 68.21 | 68.35 | 66.87 | 67.28 | 2,543,956 | -0.86(-1.26%) |
Jun 11, 2021 | 67.52 | 68.44 | 67.52 | 68.14 | 2,074,760 | +0.67(+0.99%) |
Jun 10, 2021 | 69.11 | 69.29 | 67.28 | 67.47 | 5,196,649 | -1.83(-2.64%) |
Jun 09, 2021 | 70.82 | 70.85 | 69.23 | 69.30 | 2,884,028 | -1.35(-1.91%) |
Jun 08, 2021 | 70.69 | 70.80 | 70.15 | 70.65 | 2,461,869 | +0.40(+0.57%) |
Jun 07, 2021 | 70.66 | 70.82 | 69.78 | 70.25 | 1,995,765 | -0.34(-0.48%) |
Jun 04, 2021 | 70.26 | 70.66 | 69.38 | 70.59 | 2,274,964 | +0.83(+1.19%) |
Jun 03, 2021 | 69.95 | 70.12 | 69.06 | 69.76 | 2,629,326 | -0.91(-1.29%) |
Jun 02, 2021 | 72.06 | 72.06 | 70.49 | 70.67 | 2,539,436 | -1.17(-1.63%) |
Jun 01, 2021 | 72.63 | 72.74 | 71.29 | 71.84 | 1,426,180 | -0.08(-0.11%) |
May 28, 2021 | 72.27 | 72.66 | 71.41 | 71.92 | 1,285,036 | -0.08(-0.11%) |
May 27, 2021 | 72.01 | 72.39 | 71.71 | 72.00 | 2,128,680 | +0.22(+0.31%) |
May 26, 2021 | 70.66 | 72.05 | 70.66 | 71.78 | 3,081,242 | +1.21(+1.71%) |
May 25, 2021 | 70.09 | 71.30 | 70.04 | 70.57 | 2,617,134 | +0.88(+1.26%) |
May 24, 2021 | 69.73 | 70.09 | 69.53 | 69.69 | 1,264,717 | +0.35(+0.50%) |
May 21, 2021 | 70.57 | 71.01 | 69.23 | 69.34 | 3,250,706 | -0.62(-0.89%) |
May 20, 2021 | 69.52 | 70.37 | 69.33 | 69.96 | 2,867,955 | +0.44(+0.63%) |
May 19, 2021 | 68.82 | 69.87 | 67.94 | 69.52 | 4,424,072 | -0.58(-0.83%) |
May 18, 2021 | 72.01 | 72.14 | 70.09 | 70.10 | 3,470,508 | -1.84(-2.56%) |
May 17, 2021 | 72.43 | 72.70 | 70.92 | 71.94 | 3,009,222 | -0.89(-1.22%) |
May 14, 2021 | 72.81 | 73.14 | 72.21 | 72.83 | 2,076,177 | +0.85(+1.18%) |
May 13, 2021 | 70.23 | 72.47 | 70.12 | 71.98 | 4,025,946 | +2.29(+3.29%) |
May 12, 2021 | 73.31 | 73.53 | 69.55 | 69.69 | 6,091,354 | -4.40(-5.94%) |
May 11, 2021 | 75.68 | 76.00 | 73.41 | 74.09 | 3,954,459 | -3.00(-3.89%) |
May 10, 2021 | 77.09 | 78.61 | 76.58 | 77.09 | 2,323,761 | +0.06(+0.08%) |
May 07, 2021 | 75.82 | 77.05 | 74.92 | 77.03 | 2,827,499 | +1.53(+2.03%) |
May 06, 2021 | 75.75 | 75.77 | 74.59 | 75.50 | 1,546,429 | +0.20(+0.27%) |
May 05, 2021 | 75.63 | 76.11 | 74.53 | 75.30 | 2,148,744 | -0.18(-0.24%) |
May 04, 2021 | 74.43 | 75.52 | 74.19 | 75.48 | 2,708,337 | +0.55(+0.73%) |
May 03, 2021 | 73.97 | 75.29 | 73.75 | 74.93 | 2,418,251 | +1.71(+2.34%) |
Apr 30, 2021 | 73.99 | 74.14 | 72.86 | 73.22 | 2,145,100 | -1.23(-1.65%) |
Apr 29, 2021 | 73.42 | 74.70 | 73.40 | 74.45 | 2,130,204 | +1.27(+1.74%) |
Apr 28, 2021 | 73.48 | 73.55 | 72.86 | 73.18 | 1,496,449 | -0.11(-0.15%) |
Apr 27, 2021 | 73.21 | 74.21 | 73.18 | 73.29 | 1,882,456 | +0.35(+0.48%) |
Apr 26, 2021 | 72.45 | 72.97 | 72.17 | 72.94 | 1,698,712 | +0.85(+1.18%) |
Apr 23, 2021 | 71.08 | 72.38 | 70.82 | 72.09 | 1,925,200 | +1.12(+1.58%) |
Apr 22, 2021 | 71.31 | 71.31 | 70.19 | 70.97 | 2,567,759 | -0.10(-0.14%) |
Apr 21, 2021 | 70.32 | 71.35 | 70.24 | 71.07 | 1,435,528 | +0.71(+1.01%) |
Apr 20, 2021 | 72.29 | 72.55 | 69.38 | 70.36 | 3,009,078 | -1.96(-2.71%) |
Apr 19, 2021 | 73.11 | 73.17 | 71.84 | 72.32 | 2,947,062 | -0.62(-0.85%) |
Apr 16, 2021 | 71.60 | 73.23 | 71.49 | 72.94 | 2,663,100 | +1.81(+2.54%) |
Apr 15, 2021 | 71.42 | 71.71 | 70.94 | 71.13 | 1,847,155 | +0.26(+0.37%) |
Apr 14, 2021 | 71.00 | 71.51 | 70.65 | 70.87 | 1,774,718 | -0.09(-0.13%) |
Apr 13, 2021 | 71.49 | 71.60 | 70.14 | 70.96 | 1,593,525 | -0.58(-0.81%) |
Apr 12, 2021 | 71.39 | 71.58 | 70.90 | 71.54 | 1,494,657 | +0.33(+0.46%) |
Apr 09, 2021 | 69.25 | 71.26 | 69.12 | 71.21 | 2,103,000 | +1.79(+2.58%) |
Apr 08, 2021 | 70.04 | 70.12 | 69.08 | 69.42 | 3,008,787 | -0.24(-0.34%) |
Apr 07, 2021 | 70.75 | 70.85 | 69.54 | 69.66 | 1,823,991 | -1.02(-1.44%) |
Apr 06, 2021 | 70.31 | 70.92 | 69.87 | 70.68 | 2,805,295 | +0.48(+0.68%) |
Apr 05, 2021 | 70.03 | 70.28 | 69.26 | 70.20 | 2,145,980 | +0.84(+1.21%) |