Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 77.19 | 77.47 | 76.89 | 77.28 | 23,933 | -0.40(-0.51%) |
Jun 29, 2021 | 78.33 | 78.33 | 77.68 | 77.68 | 9,617 | -0.68(-0.87%) |
Jun 28, 2021 | 79.05 | 79.23 | 77.95 | 78.36 | 16,077 | -0.40(-0.50%) |
Jun 25, 2021 | 78.34 | 78.76 | 78.19 | 78.76 | 2,277 | +0.68(+0.87%) |
Jun 24, 2021 | 78.16 | 78.43 | 77.81 | 78.08 | 4,765 | +0.54(+0.70%) |
Jun 23, 2021 | 77.65 | 77.72 | 77.36 | 77.54 | 4,909 | +0.35(+0.45%) |
Jun 22, 2021 | 77.05 | 77.19 | 76.53 | 77.19 | 6,645 | +0.11(+0.15%) |
Jun 21, 2021 | 76.55 | 77.21 | 76.12 | 77.08 | 5,551 | +0.61(+0.80%) |
Jun 18, 2021 | 76.39 | 76.52 | 76.10 | 76.46 | 3,756 | -0.36(-0.47%) |
Jun 17, 2021 | 76.55 | 77.25 | 76.55 | 76.83 | 2,573 | +0.26(+0.34%) |
Jun 16, 2021 | 76.76 | 76.77 | 76.31 | 76.57 | 5,517 | +0.35(+0.47%) |
Jun 15, 2021 | 76.99 | 76.99 | 75.85 | 76.21 | 5,533 | -0.80(-1.04%) |
Jun 14, 2021 | 77.66 | 77.70 | 76.82 | 77.01 | 6,725 | -0.15(-0.20%) |
Jun 11, 2021 | 77.83 | 77.92 | 76.71 | 77.16 | 5,739 | -0.15(-0.19%) |
Jun 10, 2021 | 76.15 | 77.49 | 76.15 | 77.31 | 4,698 | +1.18(+1.55%) |
Jun 09, 2021 | 76.40 | 76.55 | 75.90 | 76.13 | 7,967 | +0.75(+0.99%) |
Jun 08, 2021 | 75.47 | 75.47 | 73.87 | 75.38 | 14,935 | +0.00(+0.00%) |
Jun 07, 2021 | 72.50 | 77.20 | 72.29 | 75.38 | 51,674 | +3.51(+4.88%) |
Jun 04, 2021 | 71.26 | 72.14 | 71.26 | 71.88 | 4,885 | +0.86(+1.21%) |
Jun 03, 2021 | 71.14 | 71.36 | 70.53 | 71.02 | 9,764 | -0.49(-0.68%) |
Jun 02, 2021 | 72.28 | 72.28 | 71.02 | 71.51 | 2,928 | -0.54(-0.75%) |
Jun 01, 2021 | 73.54 | 73.54 | 71.81 | 72.05 | 11,293 | -1.13(-1.54%) |
May 28, 2021 | 73.91 | 73.96 | 73.16 | 73.18 | 1,982 | +0.08(+0.11%) |
May 27, 2021 | 73.26 | 73.26 | 72.70 | 73.10 | 11,882 | +0.26(+0.36%) |
May 26, 2021 | 72.41 | 72.86 | 72.39 | 72.84 | 8,647 | +0.86(+1.19%) |
May 25, 2021 | 72.50 | 72.57 | 71.98 | 71.98 | 3,924 | -0.36(-0.50%) |
May 24, 2021 | 72.72 | 72.75 | 72.34 | 72.34 | 8,668 | +0.16(+0.22%) |
May 21, 2021 | 73.23 | 73.23 | 72.41 | 72.18 | 2,524 | -0.32(-0.44%) |
May 20, 2021 | 72.16 | 72.50 | 72.02 | 72.49 | 5,001 | +1.88(+2.66%) |
May 19, 2021 | 69.85 | 70.67 | 69.85 | 70.62 | 3,099 | -0.52(-0.73%) |
May 18, 2021 | 70.75 | 72.10 | 70.75 | 71.14 | 3,844 | +0.59(+0.84%) |
May 17, 2021 | 70.46 | 70.90 | 70.13 | 70.55 | 2,767 | -0.50(-0.70%) |
May 14, 2021 | 69.25 | 71.17 | 69.03 | 71.05 | 5,405 | +2.28(+3.31%) |
May 13, 2021 | 69.39 | 69.93 | 67.96 | 68.77 | 15,678 | -0.44(-0.63%) |
May 12, 2021 | 69.57 | 70.15 | 69.12 | 69.21 | 3,613 | -0.91(-1.30%) |
May 11, 2021 | 67.99 | 70.58 | 67.44 | 70.12 | 6,852 | +0.63(+0.90%) |
May 10, 2021 | 71.42 | 71.42 | 69.49 | 69.49 | 5,866 | -2.22(-3.09%) |
May 07, 2021 | 71.24 | 72.71 | 71.24 | 71.71 | 9,018 | +0.80(+1.14%) |
May 06, 2021 | 71.15 | 71.18 | 69.63 | 70.90 | 11,307 | -0.88(-1.23%) |
May 05, 2021 | 72.29 | 72.82 | 71.72 | 71.79 | 6,021 | -0.85(-1.18%) |
May 04, 2021 | 74.28 | 74.28 | 72.50 | 72.64 | 2,294 | -1.79(-2.40%) |
May 03, 2021 | 75.30 | 75.98 | 74.43 | 74.43 | 6,195 | -0.95(-1.26%) |
Apr 30, 2021 | 75.37 | 76.46 | 75.18 | 75.37 | 3,402 | -0.96(-1.26%) |
Apr 29, 2021 | 78.84 | 78.84 | 75.69 | 76.34 | 6,195 | -0.84(-1.09%) |
Apr 28, 2021 | 77.76 | 77.76 | 76.88 | 77.18 | 4,884 | -0.57(-0.73%) |
Apr 27, 2021 | 78.23 | 78.23 | 77.45 | 77.75 | 2,999 | -0.44(-0.56%) |
Apr 26, 2021 | 76.79 | 78.21 | 76.50 | 78.19 | 9,203 | +1.72(+2.26%) |
Apr 23, 2021 | 76.37 | 76.58 | 75.84 | 76.46 | 5,003 | +0.57(+0.75%) |
Apr 22, 2021 | 75.64 | 76.94 | 75.04 | 75.89 | 6,920 | +0.49(+0.65%) |
Apr 21, 2021 | 74.07 | 75.40 | 74.07 | 75.40 | 7,895 | +1.61(+2.18%) |
Apr 20, 2021 | 73.22 | 74.06 | 73.22 | 73.80 | 4,645 | +0.22(+0.30%) |
Apr 19, 2021 | 74.77 | 74.77 | 73.17 | 73.57 | 5,238 | -1.62(-2.16%) |
Apr 16, 2021 | 76.62 | 76.62 | 74.19 | 75.19 | 5,303 | -0.30(-0.39%) |
Apr 15, 2021 | 75.40 | 75.79 | 75.40 | 75.49 | 2,874 | +1.14(+1.53%) |
Apr 14, 2021 | 73.96 | 75.39 | 73.96 | 74.36 | 7,307 | +0.77(+1.05%) |
Apr 13, 2021 | 72.35 | 73.59 | 72.26 | 73.59 | 6,091 | +1.29(+1.78%) |
Apr 12, 2021 | 73.06 | 73.06 | 71.65 | 72.30 | 6,547 | -0.60(-0.82%) |
Apr 09, 2021 | 73.08 | 73.08 | 72.62 | 72.90 | 5,603 | -0.70(-0.95%) |
Apr 08, 2021 | 72.92 | 73.88 | 72.92 | 73.60 | 6,666 | +0.92(+1.27%) |
Apr 07, 2021 | 74.84 | 74.84 | 72.68 | 72.68 | 6,137 | -2.32(-3.09%) |
Apr 06, 2021 | 75.64 | 76.35 | 74.93 | 74.99 | 4,620 | -0.33(-0.44%) |
Apr 05, 2021 | 75.51 | 75.51 | 74.85 | 75.32 | 5,666 | +0.97(+1.30%) |