Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.77 | 59.26 | 58.52 | 59.25 | 93,312 | -0.31(-0.51%) |
Jun 29, 2021 | 59.62 | 59.77 | 59.35 | 59.56 | 57,856 | +0.01(+0.01%) |
Jun 28, 2021 | 60.45 | 60.50 | 59.42 | 59.55 | 62,042 | -1.36(-2.24%) |
Jun 25, 2021 | 60.79 | 61.09 | 60.66 | 60.91 | 60,127 | +1.10(+1.84%) |
Jun 24, 2021 | 59.51 | 59.90 | 59.39 | 59.81 | 92,929 | -0.03(-0.04%) |
Jun 23, 2021 | 60.07 | 60.28 | 59.73 | 59.83 | 45,248 | -0.04(-0.06%) |
Jun 22, 2021 | 59.64 | 60.02 | 59.28 | 59.87 | 47,482 | -0.32(-0.54%) |
Jun 21, 2021 | 59.25 | 60.21 | 59.22 | 60.19 | 64,961 | +1.22(+2.07%) |
Jun 18, 2021 | 59.55 | 59.78 | 58.86 | 58.97 | 79,850 | -2.16(-3.53%) |
Jun 17, 2021 | 61.64 | 61.86 | 60.68 | 61.13 | 89,749 | -1.01(-1.63%) |
Jun 16, 2021 | 62.51 | 62.83 | 61.96 | 62.14 | 68,290 | -0.07(-0.11%) |
Jun 15, 2021 | 62.21 | 62.44 | 61.98 | 62.21 | 53,667 | +0.44(+0.71%) |
Jun 14, 2021 | 61.91 | 62.26 | 61.55 | 61.77 | 57,241 | +0.14(+0.23%) |
Jun 11, 2021 | 61.36 | 61.67 | 61.34 | 61.64 | 61,845 | +0.82(+1.35%) |
Jun 10, 2021 | 61.29 | 61.47 | 60.61 | 60.81 | 55,300 | -0.34(-0.56%) |
Jun 09, 2021 | 61.07 | 61.30 | 60.80 | 61.15 | 130,471 | -0.81(-1.31%) |
Jun 08, 2021 | 61.73 | 61.96 | 61.64 | 61.96 | 68,733 | +0.05(+0.08%) |
Jun 07, 2021 | 62.08 | 62.32 | 61.76 | 61.91 | 88,413 | +0.72(+1.17%) |
Jun 04, 2021 | 61.18 | 61.31 | 60.82 | 61.20 | 56,758 | +0.55(+0.91%) |
Jun 03, 2021 | 60.41 | 60.77 | 60.14 | 60.64 | 104,743 | -0.62(-1.01%) |
Jun 02, 2021 | 61.58 | 61.83 | 61.14 | 61.27 | 64,515 | -0.22(-0.36%) |
Jun 01, 2021 | 61.75 | 62.07 | 61.38 | 61.49 | 116,035 | +1.84(+3.09%) |
May 28, 2021 | 59.81 | 59.91 | 59.49 | 59.64 | 86,392 | -0.01(-0.01%) |
May 27, 2021 | 60.49 | 60.63 | 58.97 | 59.65 | 134,502 | -0.15(-0.25%) |
May 26, 2021 | 59.58 | 60.03 | 59.57 | 59.80 | 48,714 | +0.44(+0.74%) |
May 25, 2021 | 60.16 | 60.23 | 59.36 | 59.36 | 79,014 | -1.00(-1.66%) |
May 24, 2021 | 59.95 | 60.55 | 59.87 | 60.36 | 85,024 | +0.75(+1.26%) |
May 21, 2021 | 59.60 | 59.71 | 59.28 | 59.61 | 62,722 | -0.34(-0.56%) |
May 20, 2021 | 59.63 | 60.00 | 59.40 | 59.95 | 54,295 | +0.90(+1.52%) |
May 19, 2021 | 58.51 | 59.20 | 58.01 | 59.05 | 81,278 | -0.44(-0.74%) |
May 18, 2021 | 59.90 | 60.10 | 59.48 | 59.49 | 69,371 | +0.03(+0.06%) |
May 17, 2021 | 59.35 | 59.58 | 58.97 | 59.46 | 59,946 | -0.48(-0.81%) |
May 14, 2021 | 59.46 | 60.04 | 59.40 | 59.94 | 72,471 | +1.59(+2.73%) |
May 13, 2021 | 58.00 | 58.64 | 57.66 | 58.34 | 88,380 | +0.42(+0.73%) |
May 12, 2021 | 58.58 | 59.02 | 57.81 | 57.92 | 144,147 | -0.71(-1.21%) |
May 11, 2021 | 58.62 | 59.05 | 58.00 | 58.63 | 73,878 | -1.13(-1.89%) |
May 10, 2021 | 59.96 | 60.65 | 59.71 | 59.76 | 96,626 | -0.19(-0.32%) |
May 07, 2021 | 58.91 | 59.97 | 58.82 | 59.95 | 85,220 | +1.14(+1.93%) |
May 06, 2021 | 58.72 | 58.81 | 57.99 | 58.81 | 80,856 | -0.97(-1.63%) |
May 05, 2021 | 59.57 | 60.09 | 59.08 | 59.78 | 158,497 | +1.47(+2.51%) |
May 04, 2021 | 58.61 | 58.87 | 57.84 | 58.32 | 200,538 | -1.02(-1.71%) |
May 03, 2021 | 58.91 | 59.58 | 58.71 | 59.33 | 153,920 | +1.13(+1.94%) |
Apr 30, 2021 | 58.48 | 58.57 | 58.03 | 58.21 | 128,531 | -1.28(-2.14%) |
Apr 29, 2021 | 59.46 | 59.64 | 58.90 | 59.48 | 136,518 | -0.14(-0.23%) |
Apr 28, 2021 | 59.00 | 59.76 | 58.93 | 59.62 | 153,650 | +2.52(+4.41%) |
Apr 27, 2021 | 56.65 | 57.17 | 56.58 | 57.10 | 199,084 | -0.57(-0.99%) |
Apr 26, 2021 | 57.96 | 58.27 | 57.65 | 57.67 | 110,829 | -0.17(-0.30%) |
Apr 23, 2021 | 57.31 | 58.10 | 57.26 | 57.84 | 86,306 | +1.48(+2.63%) |
Apr 22, 2021 | 56.40 | 56.99 | 56.23 | 56.36 | 111,245 | -1.01(-1.76%) |
Apr 21, 2021 | 56.51 | 57.37 | 56.43 | 57.37 | 56,661 | +0.77(+1.36%) |
Apr 20, 2021 | 57.74 | 57.78 | 56.30 | 56.60 | 93,761 | -1.97(-3.36%) |
Apr 19, 2021 | 58.61 | 58.91 | 58.50 | 58.57 | 92,005 | +0.12(+0.21%) |
Apr 16, 2021 | 58.39 | 58.59 | 58.14 | 58.45 | 78,650 | +0.81(+1.41%) |
Apr 15, 2021 | 57.32 | 57.64 | 57.27 | 57.64 | 62,084 | +0.66(+1.15%) |
Apr 14, 2021 | 56.96 | 57.54 | 56.86 | 56.98 | 63,537 | +0.78(+1.40%) |
Apr 13, 2021 | 56.04 | 56.48 | 55.95 | 56.20 | 150,033 | +0.30(+0.54%) |
Apr 12, 2021 | 56.01 | 56.21 | 55.66 | 55.90 | 73,811 | -0.24(-0.43%) |
Apr 09, 2021 | 55.88 | 56.15 | 55.74 | 56.14 | 58,233 | -0.24(-0.43%) |
Apr 08, 2021 | 56.27 | 56.48 | 56.04 | 56.38 | 60,748 | +0.07(+0.12%) |
Apr 07, 2021 | 56.27 | 56.51 | 55.96 | 56.31 | 102,361 | -0.01(-0.02%) |
Apr 06, 2021 | 55.99 | 56.48 | 55.96 | 56.32 | 97,061 | -0.90(-1.57%) |
Apr 05, 2021 | 56.50 | 57.32 | 56.41 | 57.21 | 84,510 | +1.22(+2.17%) |