Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.69 | 72.59 | 71.26 | 72.48 | 1,867,909 | +0.87(+1.22%) |
Jun 29, 2021 | 71.19 | 72.66 | 70.81 | 71.61 | 1,844,553 | +0.78(+1.10%) |
Jun 28, 2021 | 72.85 | 73.17 | 70.77 | 70.83 | 2,065,001 | -2.39(-3.27%) |
Jun 25, 2021 | 72.70 | 74.15 | 72.62 | 73.23 | 7,618,960 | +1.33(+1.86%) |
Jun 24, 2021 | 72.73 | 72.89 | 71.74 | 71.89 | 2,061,587 | -0.45(-0.62%) |
Jun 23, 2021 | 72.03 | 72.62 | 71.76 | 72.34 | 1,939,253 | +0.59(+0.83%) |
Jun 22, 2021 | 70.91 | 71.98 | 70.56 | 71.75 | 1,744,973 | +0.54(+0.76%) |
Jun 21, 2021 | 70.64 | 71.87 | 70.64 | 71.21 | 1,633,841 | +0.82(+1.17%) |
Jun 18, 2021 | 70.36 | 71.35 | 70.15 | 70.39 | 3,669,226 | -0.87(-1.22%) |
Jun 17, 2021 | 71.48 | 71.66 | 69.68 | 71.26 | 3,265,329 | -0.72(-1.01%) |
Jun 16, 2021 | 72.53 | 72.53 | 71.26 | 71.98 | 2,375,426 | -0.44(-0.61%) |
Jun 15, 2021 | 71.99 | 72.43 | 71.32 | 72.42 | 1,793,860 | +0.54(+0.75%) |
Jun 14, 2021 | 72.50 | 72.85 | 71.30 | 71.88 | 3,104,130 | -0.68(-0.94%) |
Jun 11, 2021 | 70.00 | 72.67 | 69.58 | 72.56 | 3,792,755 | +3.16(+4.56%) |
Jun 10, 2021 | 69.69 | 70.05 | 69.21 | 69.40 | 3,649,161 | +0.08(+0.11%) |
Jun 09, 2021 | 70.13 | 70.36 | 69.23 | 69.32 | 1,961,632 | -0.72(-1.03%) |
Jun 08, 2021 | 69.43 | 70.37 | 68.98 | 70.05 | 1,864,687 | +0.44(+0.63%) |
Jun 07, 2021 | 69.92 | 70.39 | 69.17 | 69.61 | 1,709,270 | +0.21(+0.30%) |
Jun 04, 2021 | 69.59 | 69.90 | 68.38 | 69.40 | 1,793,706 | -0.22(-0.32%) |
Jun 03, 2021 | 69.34 | 69.72 | 68.55 | 69.62 | 2,028,615 | +0.07(+0.10%) |
Jun 02, 2021 | 70.12 | 70.26 | 69.27 | 69.54 | 2,490,132 | -0.58(-0.83%) |
Jun 01, 2021 | 70.45 | 70.81 | 69.70 | 70.12 | 2,110,536 | +0.12(+0.18%) |
May 28, 2021 | 70.21 | 70.33 | 69.51 | 70.00 | 1,924,048 | +0.11(+0.15%) |
May 27, 2021 | 70.28 | 70.48 | 69.65 | 69.90 | 2,903,439 | +0.33(+0.48%) |
May 26, 2021 | 68.82 | 69.92 | 68.17 | 69.56 | 3,130,564 | +0.92(+1.34%) |
May 25, 2021 | 67.62 | 69.11 | 67.48 | 68.64 | 3,966,855 | +1.37(+2.04%) |
May 24, 2021 | 68.53 | 68.64 | 67.09 | 67.27 | 7,765,267 | -0.55(-0.82%) |
May 21, 2021 | 70.48 | 71.42 | 67.73 | 67.82 | 12,715,590 | -6.66(-8.94%) |
May 20, 2021 | 74.27 | 74.95 | 72.31 | 74.48 | 4,181,858 | +0.11(+0.14%) |
May 19, 2021 | 75.42 | 75.44 | 73.77 | 74.37 | 3,006,076 | -1.58(-2.08%) |
May 18, 2021 | 76.63 | 76.71 | 75.68 | 75.95 | 2,641,380 | -0.13(-0.17%) |
May 17, 2021 | 75.37 | 76.24 | 74.66 | 76.09 | 2,335,975 | +1.06(+1.42%) |
May 14, 2021 | 74.16 | 75.26 | 74.01 | 75.02 | 4,017,828 | +1.24(+1.68%) |
May 13, 2021 | 73.71 | 74.91 | 72.94 | 73.79 | 1,871,892 | +0.34(+0.47%) |
May 12, 2021 | 74.30 | 75.49 | 73.23 | 73.44 | 2,757,775 | -1.46(-1.95%) |
May 11, 2021 | 75.77 | 76.23 | 74.60 | 74.90 | 3,696,354 | -1.44(-1.89%) |
May 10, 2021 | 79.03 | 79.34 | 76.27 | 76.34 | 3,330,470 | -2.58(-3.27%) |
May 07, 2021 | 78.12 | 79.45 | 77.99 | 78.92 | 1,874,401 | +0.54(+0.68%) |
May 06, 2021 | 78.60 | 78.60 | 77.70 | 78.39 | 2,172,458 | +0.66(+0.85%) |
May 05, 2021 | 78.66 | 79.54 | 77.58 | 77.73 | 2,643,384 | -1.34(-1.70%) |
May 04, 2021 | 78.55 | 79.11 | 77.49 | 79.07 | 2,883,976 | +0.19(+0.24%) |
May 03, 2021 | 77.61 | 79.26 | 77.37 | 78.88 | 2,359,028 | +1.91(+2.48%) |
Apr 30, 2021 | 77.99 | 78.09 | 76.64 | 76.97 | 4,956,205 | -0.99(-1.27%) |
Apr 29, 2021 | 79.16 | 79.72 | 77.90 | 77.97 | 2,301,253 | -0.47(-0.59%) |
Apr 28, 2021 | 78.26 | 79.15 | 77.87 | 78.43 | 2,057,910 | +0.16(+0.20%) |
Apr 27, 2021 | 77.32 | 78.50 | 77.16 | 78.27 | 2,381,040 | +1.18(+1.53%) |
Apr 26, 2021 | 77.62 | 78.59 | 76.66 | 77.10 | 3,284,276 | -0.51(-0.66%) |
Apr 23, 2021 | 76.45 | 77.88 | 75.98 | 77.61 | 2,975,773 | +1.75(+2.30%) |
Apr 22, 2021 | 76.47 | 76.55 | 75.49 | 75.86 | 3,248,012 | -0.54(-0.70%) |
Apr 21, 2021 | 74.26 | 76.59 | 74.09 | 76.39 | 3,206,157 | +2.15(+2.90%) |
Apr 20, 2021 | 73.34 | 74.43 | 72.57 | 74.24 | 3,100,378 | +0.50(+0.68%) |
Apr 19, 2021 | 74.42 | 74.42 | 73.25 | 73.74 | 2,241,666 | -0.67(-0.90%) |
Apr 16, 2021 | 74.38 | 74.86 | 74.01 | 74.41 | 2,112,992 | +0.64(+0.87%) |
Apr 15, 2021 | 74.41 | 74.41 | 73.42 | 73.77 | 2,184,054 | +0.03(+0.04%) |
Apr 14, 2021 | 73.69 | 74.38 | 73.29 | 73.74 | 2,043,857 | +0.12(+0.17%) |
Apr 13, 2021 | 74.46 | 74.48 | 72.75 | 73.62 | 2,090,647 | -1.37(-1.83%) |
Apr 12, 2021 | 73.86 | 75.11 | 73.78 | 74.99 | 2,449,537 | +0.40(+0.54%) |
Apr 09, 2021 | 73.40 | 74.59 | 73.32 | 74.59 | 3,211,512 | +1.61(+2.20%) |
Apr 08, 2021 | 73.53 | 73.71 | 72.84 | 72.98 | 2,893,588 | -0.76(-1.04%) |
Apr 07, 2021 | 73.56 | 74.34 | 73.39 | 73.74 | 1,703,732 | +0.26(+0.36%) |
Apr 06, 2021 | 72.86 | 74.07 | 72.82 | 73.48 | 2,844,084 | +0.50(+0.69%) |
Apr 05, 2021 | 70.73 | 73.18 | 70.05 | 72.98 | 3,941,116 | +3.18(+4.55%) |