Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.36 | 66.68 | 63.99 | 66.35 | 410,735 | +1.33(+2.05%) |
Jun 29, 2021 | 65.65 | 66.15 | 64.11 | 65.02 | 309,415 | -0.63(-0.96%) |
Jun 28, 2021 | 67.49 | 68.63 | 65.09 | 65.65 | 347,502 | -1.67(-2.48%) |
Jun 25, 2021 | 66.80 | 68.48 | 65.04 | 67.32 | 592,095 | +0.88(+1.32%) |
Jun 24, 2021 | 63.97 | 67.29 | 63.89 | 66.44 | 542,610 | +2.89(+4.55%) |
Jun 23, 2021 | 63.21 | 64.10 | 62.79 | 63.55 | 578,267 | -0.01(-0.02%) |
Jun 22, 2021 | 63.24 | 63.79 | 62.23 | 63.56 | 322,883 | +0.52(+0.82%) |
Jun 21, 2021 | 64.47 | 64.91 | 62.06 | 63.04 | 393,275 | -1.87(-2.88%) |
Jun 18, 2021 | 63.23 | 68.74 | 63.23 | 64.91 | 1,738,545 | +1.31(+2.06%) |
Jun 17, 2021 | 63.25 | 64.62 | 62.53 | 63.60 | 463,488 | +0.36(+0.57%) |
Jun 16, 2021 | 62.85 | 64.09 | 61.80 | 63.24 | 413,494 | +0.05(+0.08%) |
Jun 15, 2021 | 63.41 | 64.47 | 62.60 | 63.19 | 498,281 | -0.31(-0.49%) |
Jun 14, 2021 | 64.07 | 65.48 | 63.47 | 63.50 | 443,016 | -0.40(-0.63%) |
Jun 11, 2021 | 64.48 | 65.32 | 63.90 | 63.90 | 423,137 | +0.00(+0.00%) |
Jun 10, 2021 | 61.12 | 64.38 | 61.00 | 63.90 | 1,369,320 | +0.80(+1.27%) |
Jun 09, 2021 | 64.58 | 65.35 | 63.09 | 63.10 | 606,504 | -0.66(-1.04%) |
Jun 08, 2021 | 64.74 | 65.35 | 62.67 | 63.76 | 582,795 | -0.53(-0.82%) |
Jun 07, 2021 | 62.45 | 64.88 | 61.95 | 64.29 | 663,219 | +2.20(+3.54%) |
Jun 04, 2021 | 62.33 | 63.05 | 61.16 | 62.09 | 793,723 | +0.29(+0.47%) |
Jun 03, 2021 | 62.55 | 63.79 | 60.77 | 61.80 | 1,307,486 | -0.97(-1.55%) |
Jun 02, 2021 | 62.00 | 64.75 | 59.64 | 62.77 | 3,599,816 | -13.48(-17.68%) |
Jun 01, 2021 | 75.54 | 77.32 | 75.28 | 76.25 | 475,617 | +0.79(+1.05%) |
May 28, 2021 | 74.14 | 78.00 | 74.14 | 75.46 | 347,489 | +0.26(+0.35%) |
May 27, 2021 | 74.52 | 75.21 | 73.80 | 75.20 | 555,011 | +1.06(+1.43%) |
May 26, 2021 | 73.64 | 74.85 | 72.84 | 74.14 | 477,562 | +0.56(+0.76%) |
May 25, 2021 | 74.50 | 76.18 | 73.52 | 73.58 | 413,526 | -0.90(-1.21%) |
May 24, 2021 | 74.86 | 76.61 | 74.02 | 74.48 | 289,022 | +0.44(+0.59%) |
May 21, 2021 | 77.16 | 77.16 | 72.77 | 74.04 | 523,924 | -2.29(-3.00%) |
May 20, 2021 | 75.18 | 76.51 | 73.86 | 76.33 | 283,662 | +1.38(+1.84%) |
May 19, 2021 | 73.34 | 75.22 | 72.81 | 74.95 | 330,508 | -0.01(-0.01%) |
May 18, 2021 | 73.79 | 77.61 | 73.78 | 74.96 | 566,270 | +0.78(+1.05%) |
May 17, 2021 | 79.25 | 80.44 | 72.16 | 74.18 | 730,817 | -7.13(-8.77%) |
May 14, 2021 | 77.69 | 82.62 | 77.20 | 81.31 | 1,045,261 | +4.07(+5.27%) |
May 13, 2021 | 76.20 | 79.52 | 75.32 | 77.24 | 667,833 | +1.24(+1.63%) |
May 12, 2021 | 74.26 | 77.08 | 73.98 | 76.00 | 545,383 | -0.94(-1.22%) |
May 11, 2021 | 74.05 | 79.75 | 72.73 | 76.94 | 424,385 | -1.01(-1.30%) |
May 10, 2021 | 78.54 | 80.86 | 76.72 | 77.95 | 534,948 | -2.05(-2.56%) |
May 07, 2021 | 75.00 | 83.72 | 72.28 | 80.00 | 1,260,350 | +5.08(+6.78%) |
May 06, 2021 | 74.19 | 75.43 | 70.56 | 74.92 | 540,264 | +0.10(+0.13%) |
May 05, 2021 | 72.67 | 77.43 | 72.16 | 74.82 | 738,158 | +2.71(+3.76%) |
May 04, 2021 | 74.81 | 74.81 | 70.35 | 72.11 | 694,419 | -3.02(-4.02%) |
May 03, 2021 | 78.07 | 78.97 | 74.68 | 75.13 | 462,458 | -2.73(-3.51%) |
Apr 30, 2021 | 76.94 | 78.34 | 76.00 | 77.86 | 525,900 | +0.95(+1.24%) |
Apr 29, 2021 | 80.00 | 80.55 | 76.14 | 76.91 | 511,389 | -2.92(-3.66%) |
Apr 28, 2021 | 79.50 | 80.17 | 77.20 | 79.83 | 696,538 | +0.24(+0.30%) |
Apr 27, 2021 | 83.07 | 83.07 | 79.13 | 79.59 | 803,407 | -3.04(-3.68%) |
Apr 26, 2021 | 80.94 | 84.31 | 78.87 | 82.63 | 1,167,937 | +2.90(+3.64%) |
Apr 23, 2021 | 82.23 | 83.22 | 79.02 | 79.73 | 1,075,700 | -2.99(-3.61%) |
Apr 22, 2021 | 85.16 | 85.80 | 80.79 | 82.72 | 409,010 | -1.53(-1.82%) |
Apr 21, 2021 | 82.06 | 85.88 | 81.73 | 84.25 | 679,914 | +2.01(+2.44%) |
Apr 20, 2021 | 88.88 | 91.51 | 81.57 | 82.24 | 629,067 | -7.34(-8.19%) |
Apr 19, 2021 | 90.25 | 92.11 | 88.77 | 89.58 | 511,909 | -1.36(-1.50%) |
Apr 16, 2021 | 90.63 | 91.61 | 89.61 | 90.94 | 541,300 | +0.18(+0.20%) |
Apr 15, 2021 | 92.88 | 94.79 | 90.30 | 90.76 | 705,625 | -0.10(-0.11%) |
Apr 14, 2021 | 84.38 | 92.63 | 83.36 | 90.86 | 1,473,991 | +5.15(+6.01%) |
Apr 13, 2021 | 78.75 | 88.00 | 77.43 | 85.71 | 2,875,516 | +5.35(+6.66%) |
Apr 12, 2021 | 85.44 | 88.90 | 79.29 | 80.36 | 7,089,349 | -52.40(-39.47%) |
Apr 09, 2021 | 134.38 | 134.38 | 130.99 | 132.76 | 133,900 | -1.66(-1.23%) |
Apr 08, 2021 | 131.53 | 134.43 | 129.28 | 134.42 | 239,500 | +5.54(+4.30%) |
Apr 07, 2021 | 132.89 | 133.45 | 127.01 | 128.88 | 406,478 | -4.30(-3.23%) |
Apr 06, 2021 | 138.66 | 139.57 | 132.52 | 133.18 | 261,195 | -3.77(-2.75%) |
Apr 05, 2021 | 140.32 | 140.40 | 135.20 | 136.95 | 194,555 | -0.26(-0.19%) |