Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.36 | 70.41 | 68.96 | 69.61 | 6,464,289 | +0.94(+1.37%) |
Jun 29, 2021 | 69.64 | 70.48 | 68.38 | 68.66 | 3,529,503 | -0.55(-0.80%) |
Jun 28, 2021 | 72.58 | 72.58 | 68.81 | 69.21 | 5,360,725 | -3.90(-5.34%) |
Jun 25, 2021 | 72.33 | 73.16 | 71.38 | 73.12 | 5,699,782 | +1.30(+1.81%) |
Jun 24, 2021 | 71.08 | 71.85 | 70.38 | 71.82 | 3,302,332 | +0.33(+0.46%) |
Jun 23, 2021 | 71.64 | 73.22 | 71.42 | 71.49 | 3,118,048 | +0.63(+0.88%) |
Jun 22, 2021 | 70.86 | 71.37 | 69.57 | 70.87 | 3,821,260 | -0.03(-0.05%) |
Jun 21, 2021 | 67.36 | 70.97 | 67.24 | 70.90 | 5,953,498 | +4.74(+7.16%) |
Jun 18, 2021 | 66.58 | 67.82 | 65.73 | 66.16 | 11,293,679 | -1.77(-2.60%) |
Jun 17, 2021 | 70.63 | 71.30 | 66.50 | 67.93 | 5,492,833 | -2.74(-3.87%) |
Jun 16, 2021 | 71.31 | 71.78 | 69.79 | 70.67 | 4,563,358 | -0.74(-1.04%) |
Jun 15, 2021 | 70.93 | 71.99 | 70.47 | 71.41 | 5,265,270 | +0.62(+0.87%) |
Jun 14, 2021 | 71.77 | 72.86 | 70.13 | 70.79 | 4,284,343 | -0.48(-0.68%) |
Jun 11, 2021 | 72.53 | 73.16 | 71.07 | 71.27 | 4,768,008 | -0.61(-0.85%) |
Jun 10, 2021 | 72.88 | 73.01 | 70.77 | 71.88 | 3,742,682 | +0.30(+0.42%) |
Jun 09, 2021 | 72.99 | 73.36 | 71.54 | 71.58 | 3,809,030 | -1.32(-1.81%) |
Jun 08, 2021 | 71.04 | 73.16 | 70.36 | 72.90 | 3,618,864 | +0.30(+0.41%) |
Jun 07, 2021 | 72.73 | 73.40 | 72.42 | 72.60 | 3,199,566 | -0.36(-0.49%) |
Jun 04, 2021 | 72.80 | 73.32 | 71.45 | 72.96 | 3,750,607 | +0.54(+0.75%) |
Jun 03, 2021 | 71.26 | 72.92 | 70.67 | 72.42 | 4,385,196 | +1.28(+1.81%) |
Jun 02, 2021 | 70.77 | 71.77 | 69.45 | 71.13 | 4,252,329 | +0.57(+0.80%) |
Jun 01, 2021 | 68.89 | 71.10 | 68.87 | 70.57 | 4,956,721 | +3.55(+5.29%) |
May 28, 2021 | 67.11 | 67.56 | 66.65 | 67.02 | 2,472,231 | +0.01(+0.01%) |
May 27, 2021 | 67.19 | 67.88 | 66.26 | 67.01 | 7,295,624 | +0.61(+0.92%) |
May 26, 2021 | 65.84 | 66.66 | 65.02 | 66.40 | 4,647,121 | +0.77(+1.17%) |
May 25, 2021 | 66.94 | 67.46 | 65.54 | 65.63 | 5,737,316 | -1.22(-1.82%) |
May 24, 2021 | 67.48 | 67.52 | 65.77 | 66.85 | 5,119,147 | +0.06(+0.09%) |
May 21, 2021 | 67.95 | 68.60 | 66.73 | 66.79 | 3,336,035 | -0.38(-0.56%) |
May 20, 2021 | 67.24 | 67.62 | 65.66 | 67.17 | 3,963,751 | -0.02(-0.02%) |
May 19, 2021 | 67.20 | 68.45 | 65.76 | 67.19 | 4,844,236 | -2.03(-2.93%) |
May 18, 2021 | 71.33 | 71.58 | 69.09 | 69.21 | 4,010,800 | -1.78(-2.50%) |
May 17, 2021 | 68.27 | 71.02 | 68.27 | 70.99 | 4,595,079 | +2.09(+3.03%) |
May 14, 2021 | 67.19 | 69.25 | 67.19 | 68.91 | 4,846,433 | +2.52(+3.79%) |
May 13, 2021 | 67.33 | 67.88 | 65.13 | 66.39 | 4,108,585 | -1.48(-2.19%) |
May 12, 2021 | 69.44 | 70.24 | 67.63 | 67.87 | 5,624,576 | -0.65(-0.95%) |
May 11, 2021 | 68.09 | 69.22 | 67.14 | 68.52 | 5,967,296 | -2.01(-2.85%) |
May 10, 2021 | 70.67 | 72.24 | 69.81 | 70.53 | 6,672,822 | +1.21(+1.74%) |
May 07, 2021 | 64.51 | 69.47 | 64.07 | 69.32 | 8,747,802 | +5.11(+7.95%) |
May 06, 2021 | 64.01 | 64.41 | 62.29 | 64.22 | 5,678,915 | +0.23(+0.35%) |
May 05, 2021 | 63.94 | 65.20 | 62.98 | 63.99 | 9,555,387 | +1.42(+2.27%) |
May 04, 2021 | 63.52 | 63.97 | 62.33 | 62.57 | 5,570,469 | -0.80(-1.26%) |
May 03, 2021 | 62.25 | 63.42 | 61.86 | 63.37 | 3,984,706 | +1.94(+3.16%) |
Apr 30, 2021 | 62.09 | 63.59 | 61.33 | 61.43 | 2,958,040 | -1.91(-3.02%) |
Apr 29, 2021 | 63.73 | 64.28 | 62.51 | 63.34 | 3,430,326 | +0.79(+1.27%) |
Apr 28, 2021 | 60.25 | 62.93 | 60.25 | 62.55 | 5,606,827 | +2.75(+4.60%) |
Apr 27, 2021 | 58.43 | 60.09 | 58.19 | 59.80 | 3,366,470 | +1.54(+2.65%) |
Apr 26, 2021 | 57.48 | 58.72 | 57.38 | 58.25 | 3,118,755 | +0.64(+1.12%) |
Apr 23, 2021 | 57.26 | 58.30 | 56.96 | 57.61 | 2,615,317 | +0.59(+1.04%) |
Apr 22, 2021 | 57.68 | 57.72 | 56.00 | 57.02 | 3,327,750 | -0.51(-0.88%) |
Apr 21, 2021 | 56.34 | 58.13 | 56.13 | 57.53 | 4,212,084 | +0.33(+0.57%) |
Apr 20, 2021 | 58.59 | 58.89 | 56.14 | 57.20 | 4,772,150 | -2.27(-3.82%) |
Apr 19, 2021 | 58.98 | 60.15 | 58.40 | 59.47 | 3,494,230 | +0.65(+1.11%) |
Apr 16, 2021 | 60.75 | 60.98 | 58.76 | 58.82 | 4,285,298 | -1.94(-3.19%) |
Apr 15, 2021 | 61.89 | 62.01 | 60.28 | 60.75 | 4,220,545 | -0.73(-1.19%) |
Apr 14, 2021 | 59.11 | 62.12 | 58.96 | 61.49 | 5,678,020 | +3.09(+5.28%) |
Apr 13, 2021 | 58.16 | 58.98 | 57.50 | 58.40 | 2,687,591 | +0.25(+0.43%) |
Apr 12, 2021 | 60.05 | 60.86 | 58.15 | 58.15 | 4,103,243 | -1.39(-2.33%) |
Apr 09, 2021 | 60.37 | 60.98 | 59.01 | 59.54 | 4,901,039 | -0.35(-0.58%) |
Apr 08, 2021 | 60.39 | 60.43 | 58.80 | 59.89 | 5,356,071 | -0.92(-1.51%) |
Apr 07, 2021 | 60.12 | 61.02 | 59.98 | 60.81 | 4,282,212 | +0.83(+1.38%) |
Apr 06, 2021 | 60.12 | 61.91 | 59.85 | 59.98 | 4,087,302 | +0.42(+0.71%) |
Apr 05, 2021 | 62.25 | 62.34 | 58.76 | 59.55 | 5,029,744 | -2.94(-4.71%) |