Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.58 | 61.79 | 61.36 | 61.59 | 4,606,200 | -0.53(-0.85%) |
Jun 29, 2021 | 62.22 | 62.26 | 62.02 | 62.12 | 1,626,241 | +0.04(+0.06%) |
Jun 28, 2021 | 62.35 | 62.37 | 61.99 | 62.09 | 3,841,017 | -0.49(-0.78%) |
Jun 25, 2021 | 62.55 | 62.59 | 62.44 | 62.57 | 2,409,697 | +0.13(+0.21%) |
Jun 24, 2021 | 62.34 | 62.49 | 62.29 | 62.44 | 5,201,168 | +0.60(+0.96%) |
Jun 23, 2021 | 62.30 | 62.31 | 61.77 | 61.85 | 3,059,566 | -0.38(-0.62%) |
Jun 22, 2021 | 61.99 | 62.37 | 61.85 | 62.23 | 4,077,616 | +0.02(+0.03%) |
Jun 21, 2021 | 61.66 | 62.24 | 61.57 | 62.21 | 6,788,539 | +0.92(+1.49%) |
Jun 18, 2021 | 61.49 | 61.62 | 61.16 | 61.30 | 6,113,105 | -1.22(-1.96%) |
Jun 17, 2021 | 62.64 | 62.76 | 62.23 | 62.52 | 4,760,005 | -0.58(-0.92%) |
Jun 16, 2021 | 63.70 | 63.77 | 62.95 | 63.10 | 4,233,119 | -0.62(-0.98%) |
Jun 15, 2021 | 63.69 | 63.74 | 63.55 | 63.73 | 3,909,584 | +0.01(+0.01%) |
Jun 14, 2021 | 63.55 | 63.72 | 63.48 | 63.72 | 2,485,988 | +0.16(+0.26%) |
Jun 11, 2021 | 63.47 | 63.55 | 63.29 | 63.55 | 3,393,003 | +0.21(+0.33%) |
Jun 10, 2021 | 63.22 | 63.46 | 63.17 | 63.35 | 5,051,849 | +0.08(+0.13%) |
Jun 09, 2021 | 63.42 | 63.45 | 63.24 | 63.26 | 9,066,000 | -0.11(-0.17%) |
Jun 08, 2021 | 63.45 | 63.45 | 63.24 | 63.37 | 3,663,112 | -0.01(-0.01%) |
Jun 07, 2021 | 63.26 | 63.40 | 63.20 | 63.38 | 3,387,329 | +0.29(+0.46%) |
Jun 04, 2021 | 62.96 | 63.09 | 62.86 | 63.09 | 2,775,718 | +0.52(+0.83%) |
Jun 03, 2021 | 62.59 | 62.63 | 62.39 | 62.58 | 6,105,875 | -0.44(-0.70%) |
Jun 02, 2021 | 62.81 | 63.08 | 62.76 | 63.02 | 4,063,391 | +0.09(+0.14%) |
Jun 01, 2021 | 63.17 | 63.20 | 62.86 | 62.93 | 5,574,372 | +0.48(+0.77%) |
May 28, 2021 | 62.40 | 62.64 | 62.34 | 62.45 | 3,942,883 | +0.15(+0.25%) |
May 27, 2021 | 62.27 | 62.39 | 62.08 | 62.30 | 5,854,595 | +0.19(+0.31%) |
May 26, 2021 | 62.11 | 62.25 | 62.01 | 62.10 | 5,141,085 | -0.18(-0.29%) |
May 25, 2021 | 62.45 | 62.50 | 62.17 | 62.29 | 7,165,385 | +0.03(+0.04%) |
May 24, 2021 | 62.01 | 62.33 | 61.94 | 62.26 | 3,589,833 | +0.40(+0.64%) |
May 21, 2021 | 61.92 | 61.96 | 61.64 | 61.86 | 4,772,227 | +0.04(+0.06%) |
May 20, 2021 | 61.32 | 61.89 | 61.25 | 61.82 | 6,146,830 | +0.94(+1.55%) |
May 19, 2021 | 60.64 | 61.17 | 60.36 | 60.88 | 8,741,296 | -0.67(-1.09%) |
May 18, 2021 | 61.83 | 61.86 | 61.53 | 61.55 | 4,836,568 | +0.05(+0.09%) |
May 17, 2021 | 61.27 | 61.53 | 61.22 | 61.50 | 7,303,009 | -0.03(-0.04%) |
May 14, 2021 | 60.99 | 61.57 | 60.95 | 61.53 | 7,256,495 | +1.11(+1.84%) |
May 13, 2021 | 59.99 | 60.53 | 59.98 | 60.41 | 11,673,824 | +0.49(+0.82%) |
May 12, 2021 | 60.29 | 60.64 | 59.80 | 59.92 | 10,712,358 | -0.68(-1.12%) |
May 11, 2021 | 60.26 | 60.70 | 60.19 | 60.60 | 8,688,411 | -0.71(-1.15%) |
May 10, 2021 | 61.80 | 61.81 | 61.24 | 61.31 | 5,164,016 | -0.47(-0.76%) |
May 07, 2021 | 61.07 | 61.78 | 61.01 | 61.78 | 4,963,394 | +0.92(+1.52%) |
May 06, 2021 | 60.43 | 60.85 | 60.21 | 60.85 | 5,469,509 | +0.45(+0.75%) |
May 05, 2021 | 60.24 | 60.43 | 60.01 | 60.40 | 8,096,343 | +0.86(+1.45%) |
May 04, 2021 | 59.77 | 59.90 | 59.19 | 59.54 | 6,246,574 | -1.01(-1.68%) |
May 03, 2021 | 60.39 | 60.60 | 60.27 | 60.56 | 3,800,814 | +0.77(+1.29%) |
Apr 30, 2021 | 60.31 | 60.39 | 59.60 | 59.79 | 4,697,500 | -0.91(-1.49%) |
Apr 29, 2021 | 60.88 | 60.88 | 60.28 | 60.69 | 5,232,691 | +0.02(+0.03%) |
Apr 28, 2021 | 60.38 | 60.76 | 60.30 | 60.67 | 3,019,416 | +0.19(+0.31%) |
Apr 27, 2021 | 60.30 | 60.51 | 60.22 | 60.48 | 2,801,088 | +0.02(+0.03%) |
Apr 26, 2021 | 60.40 | 60.51 | 60.35 | 60.47 | 3,185,056 | +0.18(+0.30%) |
Apr 23, 2021 | 59.84 | 60.41 | 59.84 | 60.28 | 2,097,125 | +0.59(+0.99%) |
Apr 22, 2021 | 59.98 | 60.03 | 59.55 | 59.70 | 4,913,392 | -0.21(-0.35%) |
Apr 21, 2021 | 59.17 | 59.92 | 59.12 | 59.90 | 5,335,301 | +0.54(+0.92%) |
Apr 20, 2021 | 59.79 | 59.80 | 59.20 | 59.36 | 5,826,328 | -1.06(-1.75%) |
Apr 19, 2021 | 60.50 | 60.52 | 60.21 | 60.42 | 4,644,432 | +0.04(+0.06%) |
Apr 16, 2021 | 59.99 | 60.38 | 59.93 | 60.38 | 6,252,292 | +0.71(+1.18%) |
Apr 15, 2021 | 59.53 | 59.68 | 59.45 | 59.68 | 2,867,792 | +0.52(+0.87%) |
Apr 14, 2021 | 59.18 | 59.34 | 59.06 | 59.16 | 3,250,606 | +0.03(+0.05%) |
Apr 13, 2021 | 58.84 | 59.14 | 58.81 | 59.13 | 5,495,832 | +0.36(+0.62%) |
Apr 12, 2021 | 58.83 | 58.88 | 58.65 | 58.77 | 3,686,423 | -0.27(-0.46%) |
Apr 09, 2021 | 58.87 | 59.07 | 58.84 | 59.04 | 2,474,948 | +0.07(+0.12%) |
Apr 08, 2021 | 58.85 | 59.05 | 58.71 | 58.97 | 2,405,403 | +0.41(+0.70%) |
Apr 07, 2021 | 58.54 | 58.70 | 58.43 | 58.56 | 3,179,189 | +0.13(+0.22%) |
Apr 06, 2021 | 58.35 | 58.48 | 58.25 | 58.44 | 3,989,191 | -0.53(-0.91%) |
Apr 05, 2021 | 58.53 | 59.03 | 58.36 | 58.97 | 7,057,918 | +1.00(+1.72%) |