Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 71.15 | 72.23 | 71.09 | 72.06 | 2,756,800 | +0.85(+1.19%) |
Jun 29, 2021 | 71.41 | 72.23 | 70.93 | 71.21 | 1,999,444 | +0.24(+0.34%) |
Jun 28, 2021 | 71.85 | 71.98 | 70.21 | 70.97 | 2,388,942 | -1.30(-1.80%) |
Jun 25, 2021 | 72.70 | 73.25 | 71.86 | 72.27 | 7,829,860 | +0.13(+0.18%) |
Jun 24, 2021 | 71.54 | 72.50 | 71.01 | 72.14 | 3,140,840 | +1.07(+1.51%) |
Jun 23, 2021 | 68.91 | 71.40 | 68.71 | 71.07 | 3,521,086 | +1.98(+2.87%) |
Jun 22, 2021 | 65.79 | 69.60 | 65.43 | 69.09 | 6,069,131 | +3.30(+5.02%) |
Jun 21, 2021 | 63.68 | 66.00 | 63.56 | 65.79 | 4,848,125 | +3.01(+4.79%) |
Jun 18, 2021 | 61.92 | 63.75 | 61.52 | 62.78 | 5,261,378 | -0.01(-0.02%) |
Jun 17, 2021 | 66.09 | 66.49 | 62.77 | 62.79 | 5,941,347 | -3.38(-5.11%) |
Jun 16, 2021 | 64.84 | 66.42 | 63.25 | 66.17 | 4,349,376 | +1.51(+2.34%) |
Jun 15, 2021 | 65.75 | 66.18 | 63.73 | 64.66 | 4,025,319 | -1.08(-1.64%) |
Jun 14, 2021 | 66.85 | 67.69 | 64.91 | 65.74 | 5,161,633 | -1.27(-1.90%) |
Jun 11, 2021 | 66.05 | 67.03 | 65.95 | 67.01 | 3,134,607 | +1.49(+2.27%) |
Jun 10, 2021 | 66.47 | 67.70 | 64.60 | 65.52 | 3,190,594 | +0.06(+0.09%) |
Jun 09, 2021 | 65.83 | 65.97 | 63.94 | 65.46 | 3,934,178 | -0.33(-0.50%) |
Jun 08, 2021 | 65.98 | 66.45 | 65.13 | 65.79 | 3,261,545 | -0.35(-0.53%) |
Jun 07, 2021 | 65.97 | 67.19 | 65.31 | 66.14 | 3,197,489 | +0.43(+0.65%) |
Jun 04, 2021 | 66.41 | 66.62 | 64.23 | 65.71 | 4,321,517 | -0.36(-0.54%) |
Jun 03, 2021 | 66.50 | 67.40 | 65.50 | 66.07 | 5,760,076 | -2.10(-3.08%) |
Jun 02, 2021 | 70.21 | 70.49 | 66.97 | 68.17 | 4,747,796 | -2.62(-3.70%) |
Jun 01, 2021 | 70.17 | 70.89 | 69.22 | 70.79 | 4,543,204 | +0.92(+1.32%) |
May 28, 2021 | 69.50 | 70.64 | 68.31 | 69.87 | 3,629,218 | +0.43(+0.62%) |
May 27, 2021 | 69.00 | 70.28 | 68.51 | 69.44 | 16,591,717 | +1.19(+1.74%) |
May 26, 2021 | 66.60 | 69.06 | 66.57 | 68.25 | 3,120,865 | +1.68(+2.52%) |
May 25, 2021 | 67.08 | 68.68 | 66.43 | 66.57 | 4,138,890 | +0.36(+0.54%) |
May 24, 2021 | 65.20 | 67.09 | 64.65 | 66.21 | 5,134,182 | +1.42(+2.19%) |
May 21, 2021 | 65.03 | 66.18 | 64.38 | 64.79 | 5,825,074 | +0.11(+0.17%) |
May 20, 2021 | 67.00 | 68.40 | 62.80 | 64.68 | 6,743,648 | -2.63(-3.91%) |
May 19, 2021 | 67.09 | 68.05 | 66.00 | 67.31 | 5,221,413 | -2.18(-3.14%) |
May 18, 2021 | 71.64 | 71.99 | 68.76 | 69.49 | 5,145,946 | -0.99(-1.40%) |
May 17, 2021 | 68.75 | 70.69 | 68.07 | 70.48 | 3,297,310 | +1.25(+1.81%) |
May 14, 2021 | 66.70 | 69.76 | 66.53 | 69.23 | 3,391,933 | +3.48(+5.29%) |
May 13, 2021 | 65.58 | 67.01 | 64.69 | 65.75 | 2,858,975 | +0.95(+1.47%) |
May 12, 2021 | 68.02 | 68.16 | 64.52 | 64.80 | 4,984,980 | -2.77(-4.10%) |
May 11, 2021 | 67.38 | 67.85 | 64.83 | 67.57 | 6,481,544 | -1.22(-1.77%) |
May 10, 2021 | 68.11 | 71.34 | 67.91 | 68.79 | 4,812,717 | +1.50(+2.23%) |
May 07, 2021 | 65.61 | 67.63 | 65.34 | 67.29 | 7,232,435 | +1.35(+2.05%) |
May 06, 2021 | 65.88 | 66.00 | 64.97 | 65.94 | 2,784,035 | +0.25(+0.38%) |
May 05, 2021 | 66.25 | 66.51 | 65.10 | 65.69 | 3,192,218 | -0.16(-0.24%) |
May 04, 2021 | 66.56 | 66.84 | 64.48 | 65.85 | 3,255,054 | -1.78(-2.63%) |
May 03, 2021 | 66.05 | 68.25 | 66.05 | 67.63 | 4,046,243 | +1.73(+2.63%) |
Apr 30, 2021 | 65.84 | 66.62 | 65.48 | 65.90 | 2,615,800 | -0.75(-1.13%) |
Apr 29, 2021 | 67.70 | 68.06 | 66.36 | 66.65 | 2,540,015 | -0.79(-1.17%) |
Apr 28, 2021 | 67.40 | 68.08 | 66.87 | 67.44 | 1,950,216 | -0.15(-0.22%) |
Apr 27, 2021 | 66.58 | 68.29 | 66.48 | 67.59 | 2,278,598 | +1.14(+1.72%) |
Apr 26, 2021 | 67.38 | 68.00 | 65.48 | 66.45 | 2,018,671 | -0.93(-1.38%) |
Apr 23, 2021 | 66.14 | 67.66 | 65.46 | 67.38 | 2,069,400 | +1.31(+1.98%) |
Apr 22, 2021 | 65.67 | 66.56 | 65.25 | 66.07 | 2,149,276 | +0.76(+1.16%) |
Apr 21, 2021 | 63.41 | 65.64 | 63.41 | 65.31 | 1,951,245 | +1.19(+1.86%) |
Apr 20, 2021 | 65.72 | 65.72 | 62.85 | 64.12 | 3,332,644 | -1.78(-2.70%) |
Apr 19, 2021 | 66.32 | 66.64 | 65.60 | 65.90 | 2,191,115 | -0.94(-1.41%) |
Apr 16, 2021 | 67.21 | 67.91 | 66.21 | 66.84 | 2,834,900 | +0.06(+0.09%) |
Apr 15, 2021 | 67.19 | 67.77 | 66.63 | 66.78 | 3,040,176 | -0.02(-0.03%) |
Apr 14, 2021 | 65.76 | 67.91 | 65.63 | 66.80 | 3,252,828 | +1.04(+1.58%) |
Apr 13, 2021 | 66.87 | 67.27 | 65.22 | 65.76 | 2,447,848 | -0.85(-1.28%) |
Apr 12, 2021 | 66.48 | 67.23 | 65.86 | 66.61 | 2,246,403 | -0.17(-0.25%) |
Apr 09, 2021 | 65.16 | 66.84 | 65.06 | 66.78 | 3,030,000 | +1.58(+2.42%) |
Apr 08, 2021 | 64.15 | 65.25 | 63.03 | 65.20 | 3,824,282 | +0.91(+1.42%) |
Apr 07, 2021 | 62.74 | 65.16 | 62.50 | 64.29 | 4,994,996 | +2.25(+3.63%) |
Apr 06, 2021 | 61.80 | 62.27 | 61.14 | 62.04 | 5,827,531 | +0.28(+0.45%) |
Apr 05, 2021 | 62.45 | 62.87 | 61.01 | 61.76 | 3,852,145 | -0.04(-0.06%) |