Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.78 | 71.44 | 70.64 | 71.26 | 653,653 | +0.49(+0.69%) |
Jun 29, 2021 | 71.86 | 72.33 | 70.59 | 70.78 | 733,693 | -1.15(-1.60%) |
Jun 28, 2021 | 71.99 | 72.48 | 71.67 | 71.93 | 550,615 | +0.09(+0.12%) |
Jun 25, 2021 | 70.79 | 71.93 | 70.79 | 71.84 | 738,951 | +0.97(+1.37%) |
Jun 24, 2021 | 70.60 | 71.03 | 70.09 | 70.86 | 661,761 | +0.32(+0.46%) |
Jun 23, 2021 | 71.47 | 71.54 | 70.53 | 70.54 | 1,237,797 | -0.97(-1.36%) |
Jun 22, 2021 | 71.86 | 72.60 | 71.52 | 71.52 | 1,652,114 | -0.32(-0.45%) |
Jun 21, 2021 | 70.85 | 72.39 | 70.85 | 71.84 | 1,487,961 | +1.37(+1.95%) |
Jun 18, 2021 | 72.76 | 73.07 | 70.14 | 70.46 | 2,972,063 | -3.08(-4.18%) |
Jun 17, 2021 | 74.45 | 74.91 | 73.42 | 73.54 | 2,252,834 | -1.22(-1.63%) |
Jun 16, 2021 | 76.55 | 76.60 | 74.69 | 74.76 | 1,299,130 | -1.64(-2.15%) |
Jun 15, 2021 | 76.80 | 76.80 | 75.83 | 76.40 | 962,813 | -0.17(-0.23%) |
Jun 14, 2021 | 76.27 | 76.73 | 75.89 | 76.58 | 639,806 | +0.35(+0.46%) |
Jun 11, 2021 | 76.41 | 76.78 | 76.01 | 76.23 | 718,250 | -0.38(-0.50%) |
Jun 10, 2021 | 76.16 | 76.80 | 75.82 | 76.61 | 480,004 | +0.83(+1.10%) |
Jun 09, 2021 | 75.85 | 76.11 | 75.44 | 75.78 | 807,295 | +0.26(+0.35%) |
Jun 08, 2021 | 75.72 | 75.74 | 75.04 | 75.52 | 624,897 | -0.11(-0.15%) |
Jun 07, 2021 | 75.81 | 76.07 | 75.42 | 75.63 | 430,341 | -0.03(-0.05%) |
Jun 04, 2021 | 75.75 | 75.87 | 75.42 | 75.66 | 605,133 | +0.05(+0.07%) |
Jun 03, 2021 | 74.08 | 75.72 | 73.95 | 75.61 | 711,447 | +1.16(+1.55%) |
Jun 02, 2021 | 73.65 | 74.52 | 73.13 | 74.46 | 756,499 | +1.03(+1.41%) |
Jun 01, 2021 | 73.63 | 73.88 | 73.15 | 73.42 | 729,996 | -0.11(-0.15%) |
May 28, 2021 | 73.54 | 74.10 | 73.27 | 73.53 | 869,108 | +0.31(+0.43%) |
May 27, 2021 | 75.43 | 75.43 | 72.98 | 73.22 | 1,984,182 | -1.90(-2.53%) |
May 26, 2021 | 74.78 | 75.17 | 74.33 | 75.12 | 802,408 | +0.29(+0.38%) |
May 25, 2021 | 75.36 | 75.60 | 74.45 | 74.84 | 1,155,312 | -0.36(-0.47%) |
May 24, 2021 | 75.03 | 75.28 | 74.43 | 75.19 | 664,302 | +0.44(+0.59%) |
May 21, 2021 | 74.34 | 74.90 | 74.04 | 74.75 | 2,214,970 | +0.53(+0.71%) |
May 20, 2021 | 74.38 | 75.41 | 74.16 | 74.22 | 894,641 | -0.05(-0.07%) |
May 19, 2021 | 74.09 | 74.29 | 73.28 | 74.27 | 714,123 | -0.10(-0.13%) |
May 18, 2021 | 73.90 | 74.70 | 73.74 | 74.37 | 1,657,575 | +0.09(+0.12%) |
May 17, 2021 | 74.82 | 75.47 | 74.15 | 74.28 | 820,821 | -0.54(-0.72%) |
May 14, 2021 | 74.33 | 75.24 | 74.33 | 74.82 | 524,772 | +0.53(+0.71%) |
May 13, 2021 | 72.53 | 74.96 | 72.53 | 74.29 | 1,069,233 | +1.56(+2.15%) |
May 12, 2021 | 75.52 | 75.64 | 72.63 | 72.73 | 1,467,283 | -2.76(-3.66%) |
May 11, 2021 | 76.11 | 76.52 | 74.46 | 75.49 | 3,852,804 | -0.81(-1.06%) |
May 10, 2021 | 75.43 | 76.98 | 74.97 | 76.30 | 1,643,953 | +1.43(+1.90%) |
May 07, 2021 | 74.07 | 75.52 | 74.07 | 74.87 | 1,198,963 | +0.44(+0.60%) |
May 06, 2021 | 73.74 | 75.08 | 73.05 | 74.43 | 873,185 | +0.97(+1.31%) |
May 05, 2021 | 73.59 | 73.66 | 71.73 | 73.46 | 1,801,506 | -0.11(-0.15%) |
May 04, 2021 | 73.50 | 74.01 | 72.89 | 73.58 | 1,141,827 | +0.09(+0.12%) |
May 03, 2021 | 73.58 | 73.93 | 72.59 | 73.49 | 1,295,288 | -0.10(-0.14%) |
Apr 30, 2021 | 72.13 | 73.66 | 71.97 | 73.59 | 1,551,074 | +1.66(+2.31%) |
Apr 29, 2021 | 70.37 | 72.11 | 70.35 | 71.93 | 1,151,642 | +1.67(+2.38%) |
Apr 28, 2021 | 70.81 | 71.04 | 69.81 | 70.26 | 754,781 | -0.41(-0.58%) |
Apr 27, 2021 | 71.45 | 71.87 | 70.46 | 70.68 | 726,486 | -1.05(-1.46%) |
Apr 26, 2021 | 72.30 | 72.35 | 71.53 | 71.73 | 708,797 | -0.41(-0.57%) |
Apr 23, 2021 | 73.04 | 73.14 | 72.05 | 72.14 | 587,269 | -0.56(-0.77%) |
Apr 22, 2021 | 73.31 | 73.34 | 72.61 | 72.70 | 516,189 | -0.60(-0.82%) |
Apr 21, 2021 | 74.26 | 74.72 | 72.85 | 73.30 | 797,298 | -0.70(-0.94%) |
Apr 20, 2021 | 72.52 | 74.20 | 72.49 | 74.00 | 727,719 | +1.49(+2.05%) |
Apr 19, 2021 | 73.51 | 73.62 | 72.21 | 72.51 | 1,003,785 | -0.57(-0.78%) |
Apr 16, 2021 | 72.92 | 73.54 | 72.72 | 73.08 | 697,985 | +0.37(+0.51%) |
Apr 15, 2021 | 71.89 | 72.78 | 71.78 | 72.71 | 532,758 | +0.82(+1.14%) |
Apr 14, 2021 | 71.14 | 71.92 | 71.12 | 71.89 | 495,882 | +0.40(+0.57%) |
Apr 13, 2021 | 70.58 | 71.74 | 70.57 | 71.49 | 674,616 | +0.43(+0.61%) |
Apr 12, 2021 | 70.54 | 71.25 | 70.33 | 71.06 | 646,172 | +0.67(+0.95%) |
Apr 09, 2021 | 70.78 | 71.08 | 70.17 | 70.38 | 652,792 | -0.04(-0.06%) |
Apr 08, 2021 | 70.64 | 71.04 | 70.35 | 70.43 | 1,051,737 | -0.38(-0.53%) |
Apr 07, 2021 | 71.87 | 72.12 | 70.62 | 70.81 | 854,561 | -0.92(-1.28%) |
Apr 06, 2021 | 71.23 | 71.79 | 70.71 | 71.73 | 590,405 | +0.24(+0.34%) |
Apr 05, 2021 | 70.45 | 71.49 | 70.41 | 71.49 | 619,255 | +1.07(+1.52%) |