Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.81 | 76.82 | 73.81 | 76.78 | 595,862 | +2.97(+4.02%) |
Jun 29, 2021 | 75.97 | 76.65 | 73.66 | 73.81 | 693,353 | -0.92(-1.23%) |
Jun 28, 2021 | 79.26 | 79.26 | 73.82 | 74.73 | 1,080,725 | -5.23(-6.54%) |
Jun 25, 2021 | 81.24 | 81.26 | 78.97 | 79.96 | 7,368,535 | -0.95(-1.17%) |
Jun 24, 2021 | 78.02 | 81.37 | 76.67 | 80.91 | 1,290,356 | +3.95(+5.13%) |
Jun 23, 2021 | 79.52 | 80.27 | 76.75 | 76.96 | 1,841,915 | -1.81(-2.30%) |
Jun 22, 2021 | 77.85 | 79.00 | 75.93 | 78.77 | 1,518,915 | +0.37(+0.47%) |
Jun 21, 2021 | 75.32 | 78.82 | 74.51 | 78.40 | 2,163,570 | +3.02(+4.01%) |
Jun 18, 2021 | 70.44 | 75.82 | 70.40 | 75.38 | 2,683,310 | +3.35(+4.65%) |
Jun 17, 2021 | 74.62 | 75.76 | 65.80 | 72.03 | 2,094,130 | -2.97(-3.96%) |
Jun 16, 2021 | 75.50 | 75.74 | 74.00 | 75.00 | 1,715,714 | +0.00(+0.00%) |
Jun 15, 2021 | 74.50 | 75.49 | 73.67 | 75.00 | 715,091 | +0.67(+0.90%) |
Jun 14, 2021 | 74.37 | 75.13 | 73.20 | 74.33 | 983,544 | +0.84(+1.14%) |
Jun 11, 2021 | 71.82 | 73.77 | 70.25 | 73.49 | 1,535,941 | +3.47(+4.96%) |
Jun 10, 2021 | 71.43 | 71.70 | 69.28 | 70.02 | 419,886 | -0.28(-0.40%) |
Jun 09, 2021 | 70.08 | 71.45 | 67.68 | 70.30 | 560,747 | -0.07(-0.10%) |
Jun 08, 2021 | 69.39 | 70.73 | 68.45 | 70.37 | 1,096,743 | -0.02(-0.03%) |
Jun 07, 2021 | 70.18 | 71.59 | 69.55 | 70.39 | 1,957,954 | +1.00(+1.44%) |
Jun 04, 2021 | 69.60 | 69.72 | 67.43 | 69.39 | 883,007 | +0.55(+0.80%) |
Jun 03, 2021 | 67.97 | 69.82 | 67.28 | 68.84 | 1,073,247 | +0.43(+0.63%) |
Jun 02, 2021 | 70.45 | 71.41 | 67.51 | 68.41 | 1,022,923 | -1.61(-2.30%) |
Jun 01, 2021 | 67.69 | 71.66 | 67.69 | 70.02 | 1,218,804 | +3.00(+4.48%) |
May 28, 2021 | 65.96 | 68.03 | 65.77 | 67.02 | 646,609 | +1.07(+1.62%) |
May 27, 2021 | 64.34 | 66.00 | 63.71 | 65.95 | 1,359,462 | +2.24(+3.52%) |
May 26, 2021 | 62.74 | 64.39 | 62.05 | 63.71 | 691,092 | +0.42(+0.66%) |
May 25, 2021 | 64.61 | 65.09 | 62.20 | 63.29 | 664,555 | -0.61(-0.95%) |
May 24, 2021 | 62.87 | 64.13 | 61.29 | 63.90 | 758,578 | +1.70(+2.73%) |
May 21, 2021 | 62.03 | 63.87 | 60.84 | 62.20 | 1,001,801 | +1.39(+2.29%) |
May 20, 2021 | 57.87 | 60.91 | 56.98 | 60.81 | 1,328,134 | +3.11(+5.39%) |
May 19, 2021 | 55.96 | 58.07 | 55.21 | 57.70 | 4,210,631 | +0.20(+0.35%) |
May 18, 2021 | 56.35 | 59.22 | 56.16 | 57.50 | 1,031,217 | +2.04(+3.68%) |
May 17, 2021 | 51.52 | 55.67 | 51.52 | 55.46 | 572,128 | +3.71(+7.17%) |
May 14, 2021 | 52.50 | 53.52 | 50.54 | 51.75 | 839,352 | -1.25(-2.36%) |
May 13, 2021 | 54.68 | 56.24 | 52.35 | 53.00 | 482,055 | -2.50(-4.50%) |
May 12, 2021 | 56.78 | 59.63 | 55.22 | 55.50 | 963,485 | -1.24(-2.19%) |
May 11, 2021 | 54.38 | 57.55 | 53.15 | 56.74 | 1,384,763 | +0.38(+0.67%) |
May 10, 2021 | 59.63 | 61.50 | 56.09 | 56.36 | 517,758 | -2.45(-4.17%) |
May 07, 2021 | 57.06 | 59.73 | 56.31 | 58.81 | 1,842,773 | +1.81(+3.18%) |
May 06, 2021 | 54.88 | 57.79 | 53.16 | 57.00 | 759,084 | +1.59(+2.87%) |
May 05, 2021 | 56.00 | 56.48 | 54.57 | 55.41 | 751,623 | -0.21(-0.38%) |
May 04, 2021 | 55.78 | 56.68 | 53.82 | 55.62 | 552,249 | -0.38(-0.68%) |
May 03, 2021 | 54.83 | 57.06 | 54.48 | 56.00 | 785,968 | +1.59(+2.92%) |
Apr 30, 2021 | 53.00 | 55.25 | 53.00 | 54.41 | 786,900 | +0.45(+0.83%) |
Apr 29, 2021 | 55.26 | 55.55 | 52.92 | 53.96 | 826,522 | -0.41(-0.75%) |
Apr 28, 2021 | 53.45 | 55.42 | 52.86 | 54.37 | 987,119 | +0.83(+1.55%) |
Apr 27, 2021 | 53.11 | 55.00 | 52.29 | 53.54 | 693,375 | +0.88(+1.67%) |
Apr 26, 2021 | 50.23 | 54.00 | 50.15 | 52.66 | 1,229,256 | +2.68(+5.36%) |
Apr 23, 2021 | 49.77 | 50.60 | 49.32 | 49.98 | 506,300 | +0.46(+0.93%) |
Apr 22, 2021 | 49.27 | 50.33 | 48.87 | 49.52 | 390,833 | +0.47(+0.96%) |
Apr 21, 2021 | 46.70 | 49.60 | 46.70 | 49.05 | 411,874 | +1.16(+2.42%) |
Apr 20, 2021 | 49.08 | 49.67 | 46.03 | 47.89 | 504,862 | -0.99(-2.03%) |
Apr 19, 2021 | 48.60 | 49.63 | 48.26 | 48.88 | 380,405 | +0.48(+0.99%) |
Apr 16, 2021 | 50.08 | 50.99 | 48.05 | 48.40 | 620,700 | -1.53(-3.06%) |
Apr 15, 2021 | 50.01 | 50.98 | 49.43 | 49.93 | 810,601 | -0.05(-0.10%) |
Apr 14, 2021 | 48.40 | 51.18 | 48.27 | 49.98 | 925,338 | +2.98(+6.34%) |
Apr 13, 2021 | 46.35 | 47.25 | 44.71 | 47.00 | 308,760 | +0.73(+1.58%) |
Apr 12, 2021 | 46.38 | 48.62 | 45.92 | 46.27 | 550,345 | +0.05(+0.11%) |
Apr 09, 2021 | 45.68 | 46.76 | 45.56 | 46.22 | 874,800 | +0.67(+1.47%) |
Apr 08, 2021 | 45.42 | 46.18 | 43.44 | 45.55 | 864,920 | -0.39(-0.85%) |
Apr 07, 2021 | 48.45 | 49.50 | 45.08 | 45.94 | 1,255,271 | -3.01(-6.15%) |
Apr 06, 2021 | 48.81 | 49.38 | 47.71 | 48.95 | 941,428 | +0.19(+0.39%) |
Apr 05, 2021 | 51.04 | 51.71 | 47.89 | 48.76 | 646,297 | -2.11(-4.15%) |