Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.62 | 68.65 | 68.32 | 68.38 | 5,995 | -0.55(-0.80%) |
Jun 29, 2021 | 68.92 | 69.21 | 68.81 | 68.93 | 3,435 | -0.09(-0.13%) |
Jun 28, 2021 | 68.94 | 69.08 | 68.90 | 69.02 | 1,732 | -0.19(-0.27%) |
Jun 25, 2021 | 69.10 | 69.20 | 69.10 | 69.20 | 1,616 | +0.01(+0.01%) |
Jun 24, 2021 | 69.32 | 69.82 | 69.08 | 69.19 | 3,523 | +0.13(+0.20%) |
Jun 23, 2021 | 68.95 | 69.12 | 68.95 | 69.06 | 6,846 | -0.73(-1.05%) |
Jun 22, 2021 | 69.25 | 69.79 | 69.25 | 69.79 | 6,267 | -0.07(-0.10%) |
Jun 21, 2021 | 68.68 | 69.86 | 68.68 | 69.86 | 4,486 | +2.44(+3.61%) |
Jun 18, 2021 | 67.69 | 67.77 | 67.42 | 67.42 | 8,504 | -0.75(-1.10%) |
Jun 17, 2021 | 68.20 | 68.20 | 68.07 | 68.17 | 12,065 | -2.22(-3.15%) |
Jun 16, 2021 | 70.92 | 70.98 | 70.39 | 70.39 | 3,428 | -0.62(-0.87%) |
Jun 15, 2021 | 71.40 | 71.44 | 70.93 | 71.01 | 4,713 | +0.16(+0.23%) |
Jun 14, 2021 | 70.92 | 70.92 | 70.42 | 70.85 | 1,961 | -0.18(-0.25%) |
Jun 11, 2021 | 71.24 | 71.32 | 70.77 | 71.03 | 6,094 | +0.05(+0.07%) |
Jun 10, 2021 | 70.87 | 71.08 | 70.87 | 70.98 | 6,972 | +0.06(+0.08%) |
Jun 09, 2021 | 71.03 | 71.03 | 70.73 | 70.92 | 2,544 | +0.82(+1.17%) |
Jun 08, 2021 | 70.10 | 70.93 | 70.10 | 70.10 | 2,100 | -0.63(-0.89%) |
Jun 07, 2021 | 70.70 | 70.74 | 70.57 | 70.73 | 4,212 | +1.12(+1.61%) |
Jun 04, 2021 | 69.89 | 69.94 | 69.48 | 69.61 | 4,253 | +1.02(+1.49%) |
Jun 03, 2021 | 68.48 | 68.59 | 68.48 | 68.59 | 2,594 | +0.50(+0.73%) |
Jun 02, 2021 | 67.85 | 68.22 | 67.72 | 68.09 | 25,509 | +0.65(+0.96%) |
Jun 01, 2021 | 67.62 | 67.78 | 67.38 | 67.44 | 29,873 | -0.06(-0.10%) |
May 28, 2021 | 67.32 | 67.65 | 67.26 | 67.50 | 25,150 | +0.49(+0.73%) |
May 27, 2021 | 66.33 | 67.17 | 66.33 | 67.02 | 8,296 | -0.53(-0.78%) |
May 26, 2021 | 67.80 | 67.82 | 67.48 | 67.54 | 21,358 | +1.37(+2.07%) |
May 25, 2021 | 66.11 | 66.29 | 66.02 | 66.17 | 8,891 | -0.22(-0.33%) |
May 24, 2021 | 66.12 | 66.50 | 65.97 | 66.39 | 3,686 | +0.71(+1.08%) |
May 21, 2021 | 65.81 | 66.18 | 65.68 | 65.68 | 3,379 | +0.36(+0.55%) |
May 20, 2021 | 65.16 | 65.43 | 65.12 | 65.32 | 8,952 | +1.85(+2.91%) |
May 19, 2021 | 63.74 | 63.74 | 63.46 | 63.47 | 1,958 | -1.28(-1.97%) |
May 18, 2021 | 64.81 | 64.81 | 64.69 | 64.75 | 2,565 | +1.25(+1.96%) |
May 17, 2021 | 63.45 | 63.52 | 63.15 | 63.50 | 4,082 | +0.62(+0.99%) |
May 14, 2021 | 62.30 | 62.88 | 62.16 | 62.88 | 6,881 | +2.48(+4.11%) |
May 13, 2021 | 57.94 | 61.25 | 57.86 | 60.40 | 3,368 | -0.21(-0.35%) |
May 12, 2021 | 61.36 | 61.36 | 60.45 | 60.61 | 6,823 | -0.84(-1.36%) |
May 11, 2021 | 60.72 | 61.45 | 60.72 | 61.45 | 4,007 | -1.08(-1.73%) |
May 10, 2021 | 62.35 | 62.95 | 61.98 | 62.52 | 4,423 | +0.74(+1.20%) |
May 07, 2021 | 61.37 | 61.81 | 61.37 | 61.78 | 1,637 | -0.16(-0.26%) |
May 06, 2021 | 61.89 | 61.94 | 60.83 | 61.94 | 3,835 | -0.41(-0.66%) |
May 05, 2021 | 61.01 | 64.83 | 61.01 | 62.35 | 24,719 | +1.92(+3.18%) |
May 04, 2021 | 59.84 | 60.44 | 59.33 | 60.43 | 4,329 | +0.02(+0.03%) |
May 03, 2021 | 60.72 | 60.81 | 60.41 | 60.41 | 12,870 | +1.01(+1.70%) |
Apr 30, 2021 | 60.02 | 60.49 | 59.40 | 59.40 | 81,200 | -0.74(-1.23%) |
Apr 29, 2021 | 60.49 | 60.65 | 60.12 | 60.14 | 137,509 | -1.71(-2.76%) |
Apr 28, 2021 | 60.44 | 61.85 | 60.43 | 61.85 | 26,156 | +0.92(+1.51%) |
Apr 27, 2021 | 59.91 | 60.93 | 59.91 | 60.93 | 23,632 | -0.84(-1.36%) |
Apr 26, 2021 | 62.74 | 62.74 | 61.59 | 61.77 | 10,236 | -1.91(-3.00%) |
Apr 23, 2021 | 63.48 | 63.95 | 63.46 | 63.68 | 5,000 | +1.53(+2.47%) |
Apr 22, 2021 | 62.93 | 62.93 | 61.94 | 62.15 | 55,656 | +0.02(+0.03%) |
Apr 21, 2021 | 61.49 | 62.26 | 61.49 | 62.12 | 35,918 | +0.15(+0.23%) |
Apr 20, 2021 | 62.26 | 62.29 | 61.73 | 61.98 | 19,017 | -0.12(-0.19%) |
Apr 19, 2021 | 61.90 | 62.10 | 61.44 | 62.10 | 3,006 | +0.43(+0.69%) |
Apr 16, 2021 | 61.42 | 61.80 | 61.42 | 61.67 | 3,700 | +0.42(+0.69%) |
Apr 15, 2021 | 61.20 | 61.40 | 61.20 | 61.26 | 4,504 | +1.10(+1.82%) |
Apr 14, 2021 | 60.40 | 60.40 | 59.90 | 60.16 | 2,974 | -0.56(-0.91%) |
Apr 13, 2021 | 60.43 | 60.74 | 60.43 | 60.72 | 2,810 | +1.14(+1.91%) |
Apr 12, 2021 | 59.59 | 59.65 | 59.58 | 59.58 | 1,874 | -0.06(-0.10%) |
Apr 09, 2021 | 59.12 | 59.66 | 59.12 | 59.64 | 2,800 | +0.71(+1.20%) |
Apr 08, 2021 | 58.73 | 59.24 | 58.70 | 58.93 | 7,158 | +0.92(+1.59%) |
Apr 07, 2021 | 57.93 | 58.06 | 57.93 | 58.01 | 10,625 | -0.86(-1.47%) |
Apr 06, 2021 | 58.68 | 58.94 | 58.64 | 58.87 | 16,379 | -0.76(-1.27%) |
Apr 05, 2021 | 58.37 | 59.63 | 58.37 | 59.63 | 3,053 | +1.41(+2.41%) |