Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.70 | 68.88 | 67.64 | 68.00 | 77,378 | -1.02(-1.48%) |
Jun 29, 2021 | 69.35 | 70.54 | 67.93 | 69.02 | 187,444 | -0.37(-0.53%) |
Jun 28, 2021 | 68.13 | 70.47 | 67.97 | 69.39 | 220,543 | +1.72(+2.54%) |
Jun 25, 2021 | 67.63 | 68.38 | 65.48 | 67.67 | 759,448 | +0.37(+0.55%) |
Jun 24, 2021 | 66.15 | 69.13 | 66.15 | 67.30 | 217,988 | +1.17(+1.77%) |
Jun 23, 2021 | 65.68 | 66.61 | 65.10 | 66.13 | 135,066 | +0.63(+0.96%) |
Jun 22, 2021 | 65.61 | 66.60 | 64.21 | 65.50 | 111,485 | -0.39(-0.59%) |
Jun 21, 2021 | 65.42 | 66.64 | 64.30 | 65.89 | 115,406 | +0.59(+0.90%) |
Jun 18, 2021 | 63.30 | 65.70 | 62.05 | 65.30 | 295,537 | +1.81(+2.85%) |
Jun 17, 2021 | 62.73 | 64.36 | 62.01 | 63.49 | 93,700 | +0.64(+1.02%) |
Jun 16, 2021 | 63.00 | 64.08 | 60.73 | 62.85 | 79,823 | -0.55(-0.87%) |
Jun 15, 2021 | 65.00 | 65.54 | 62.06 | 63.40 | 59,508 | -1.35(-2.08%) |
Jun 14, 2021 | 65.07 | 65.58 | 63.51 | 64.75 | 105,972 | -0.30(-0.46%) |
Jun 11, 2021 | 65.50 | 65.87 | 63.18 | 65.05 | 63,909 | -0.42(-0.64%) |
Jun 10, 2021 | 66.02 | 66.29 | 64.14 | 65.47 | 113,679 | +0.07(+0.11%) |
Jun 09, 2021 | 66.21 | 66.88 | 65.08 | 65.40 | 46,265 | +0.17(+0.26%) |
Jun 08, 2021 | 67.01 | 67.65 | 63.68 | 65.23 | 87,177 | -1.03(-1.55%) |
Jun 07, 2021 | 62.80 | 67.20 | 62.50 | 66.26 | 119,184 | +4.05(+6.51%) |
Jun 04, 2021 | 62.39 | 63.87 | 60.63 | 62.21 | 55,661 | +0.07(+0.11%) |
Jun 03, 2021 | 63.29 | 66.04 | 61.73 | 62.14 | 51,806 | -1.48(-2.33%) |
Jun 02, 2021 | 64.73 | 65.33 | 63.12 | 63.62 | 80,100 | -1.13(-1.75%) |
Jun 01, 2021 | 66.08 | 66.08 | 64.28 | 64.75 | 87,305 | -0.49(-0.75%) |
May 28, 2021 | 66.21 | 66.75 | 64.96 | 65.24 | 55,531 | -0.46(-0.70%) |
May 27, 2021 | 67.13 | 67.13 | 64.63 | 65.70 | 94,638 | -0.76(-1.14%) |
May 26, 2021 | 65.82 | 66.70 | 65.82 | 66.46 | 180,521 | +0.94(+1.43%) |
May 25, 2021 | 66.30 | 67.71 | 65.23 | 65.52 | 64,624 | -0.19(-0.29%) |
May 24, 2021 | 66.42 | 67.12 | 64.92 | 65.71 | 81,263 | +0.11(+0.17%) |
May 21, 2021 | 68.52 | 69.02 | 65.14 | 65.60 | 58,144 | -2.06(-3.04%) |
May 20, 2021 | 64.80 | 67.66 | 64.58 | 67.66 | 91,179 | +2.86(+4.41%) |
May 19, 2021 | 63.74 | 68.02 | 63.62 | 64.80 | 61,324 | -1.65(-2.48%) |
May 18, 2021 | 67.29 | 69.50 | 65.52 | 66.45 | 61,846 | -0.44(-0.66%) |
May 17, 2021 | 66.59 | 67.71 | 65.16 | 66.89 | 45,320 | -1.04(-1.53%) |
May 14, 2021 | 64.00 | 68.32 | 60.91 | 67.93 | 148,971 | +5.39(+8.62%) |
May 13, 2021 | 63.18 | 64.44 | 59.29 | 62.54 | 110,853 | -0.17(-0.27%) |
May 12, 2021 | 65.12 | 66.10 | 62.29 | 62.71 | 92,555 | -2.96(-4.51%) |
May 11, 2021 | 64.01 | 67.17 | 61.38 | 65.67 | 193,003 | -0.22(-0.33%) |
May 10, 2021 | 69.85 | 71.79 | 63.69 | 65.89 | 108,142 | -4.89(-6.91%) |
May 07, 2021 | 70.91 | 72.63 | 68.61 | 70.78 | 81,987 | +0.37(+0.53%) |
May 06, 2021 | 72.39 | 72.61 | 68.69 | 70.41 | 161,715 | -1.45(-2.02%) |
May 05, 2021 | 74.00 | 75.72 | 71.48 | 71.86 | 73,847 | -1.62(-2.20%) |
May 04, 2021 | 75.82 | 77.19 | 73.19 | 73.48 | 117,680 | -3.52(-4.57%) |
May 03, 2021 | 81.01 | 82.79 | 76.67 | 77.00 | 84,257 | -2.44(-3.07%) |
Apr 30, 2021 | 79.09 | 81.77 | 76.74 | 79.44 | 97,700 | -0.68(-0.85%) |
Apr 29, 2021 | 82.87 | 82.87 | 78.96 | 80.12 | 79,936 | -1.70(-2.08%) |
Apr 28, 2021 | 80.77 | 82.35 | 77.72 | 81.82 | 67,152 | +0.21(+0.26%) |
Apr 27, 2021 | 82.95 | 83.00 | 80.75 | 81.61 | 47,781 | -0.19(-0.23%) |
Apr 26, 2021 | 78.59 | 81.91 | 76.23 | 81.80 | 59,506 | +3.23(+4.11%) |
Apr 23, 2021 | 79.36 | 80.00 | 76.99 | 78.57 | 47,300 | -0.12(-0.15%) |
Apr 22, 2021 | 78.01 | 81.50 | 75.94 | 78.69 | 89,609 | +0.69(+0.88%) |
Apr 21, 2021 | 77.20 | 78.58 | 75.71 | 78.00 | 71,337 | +0.76(+0.98%) |
Apr 20, 2021 | 74.19 | 77.81 | 72.96 | 77.24 | 84,376 | +2.52(+3.37%) |
Apr 19, 2021 | 76.47 | 76.73 | 72.68 | 74.72 | 96,810 | -2.61(-3.38%) |
Apr 16, 2021 | 77.77 | 78.49 | 75.75 | 77.33 | 142,200 | +0.73(+0.95%) |
Apr 15, 2021 | 75.45 | 79.11 | 74.78 | 76.60 | 78,602 | +1.83(+2.45%) |
Apr 14, 2021 | 71.85 | 76.52 | 71.55 | 74.77 | 74,278 | +3.05(+4.25%) |
Apr 13, 2021 | 71.04 | 72.61 | 67.82 | 71.72 | 77,483 | +0.69(+0.97%) |
Apr 12, 2021 | 70.00 | 71.58 | 67.81 | 71.03 | 108,879 | +1.74(+2.51%) |
Apr 09, 2021 | 73.55 | 75.41 | 68.97 | 69.29 | 96,900 | -4.68(-6.33%) |
Apr 08, 2021 | 74.68 | 75.58 | 72.37 | 73.97 | 78,819 | +0.21(+0.28%) |
Apr 07, 2021 | 73.75 | 75.17 | 72.92 | 73.76 | 88,261 | -0.42(-0.57%) |
Apr 06, 2021 | 78.16 | 80.51 | 73.29 | 74.18 | 126,082 | -4.57(-5.80%) |
Apr 05, 2021 | 78.30 | 80.07 | 77.32 | 78.75 | 83,631 | +2.03(+2.65%) |