Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 66.84 | 68.52 | 66.83 | 68.33 | 1,080,932 | +1.20(+1.79%) |
Jun 29, 2021 | 69.55 | 69.69 | 67.11 | 67.13 | 2,033,659 | +0.36(+0.54%) |
Jun 28, 2021 | 66.54 | 67.00 | 65.65 | 66.77 | 880,835 | +0.01(+0.01%) |
Jun 25, 2021 | 66.64 | 67.43 | 66.33 | 66.76 | 1,178,525 | +0.49(+0.73%) |
Jun 24, 2021 | 66.04 | 66.58 | 65.23 | 66.27 | 826,285 | +0.65(+0.98%) |
Jun 23, 2021 | 65.65 | 66.34 | 64.95 | 65.63 | 1,226,587 | +0.46(+0.70%) |
Jun 22, 2021 | 65.63 | 65.70 | 64.47 | 65.17 | 958,323 | -0.50(-0.76%) |
Jun 21, 2021 | 64.28 | 65.78 | 64.28 | 65.67 | 1,070,862 | +2.24(+3.52%) |
Jun 18, 2021 | 64.15 | 64.33 | 63.29 | 63.43 | 3,242,016 | -1.76(-2.70%) |
Jun 17, 2021 | 67.60 | 67.71 | 64.59 | 65.19 | 1,372,025 | -2.19(-3.24%) |
Jun 16, 2021 | 67.80 | 68.35 | 66.96 | 67.37 | 1,209,116 | -0.87(-1.28%) |
Jun 15, 2021 | 67.35 | 68.53 | 66.78 | 68.25 | 1,201,097 | +1.53(+2.29%) |
Jun 14, 2021 | 67.53 | 67.75 | 66.17 | 66.72 | 1,038,276 | -1.22(-1.80%) |
Jun 11, 2021 | 68.15 | 68.44 | 67.03 | 67.94 | 2,292,203 | +0.16(+0.23%) |
Jun 10, 2021 | 69.25 | 69.25 | 67.37 | 67.78 | 912,128 | -0.81(-1.19%) |
Jun 09, 2021 | 69.13 | 69.46 | 68.48 | 68.60 | 1,464,213 | -1.21(-1.74%) |
Jun 08, 2021 | 69.53 | 70.21 | 69.01 | 69.81 | 1,288,856 | +0.31(+0.44%) |
Jun 07, 2021 | 68.79 | 69.53 | 68.62 | 69.50 | 1,120,402 | +0.86(+1.26%) |
Jun 04, 2021 | 68.29 | 68.81 | 67.69 | 68.64 | 1,106,322 | +0.71(+1.04%) |
Jun 03, 2021 | 67.58 | 68.31 | 67.31 | 67.93 | 1,469,795 | -0.16(-0.23%) |
Jun 02, 2021 | 68.77 | 68.77 | 67.42 | 68.09 | 1,189,518 | -0.51(-0.74%) |
Jun 01, 2021 | 68.54 | 69.15 | 68.27 | 68.60 | 1,173,328 | +0.59(+0.86%) |
May 28, 2021 | 68.06 | 68.43 | 67.65 | 68.01 | 1,003,574 | -0.06(-0.09%) |
May 27, 2021 | 67.72 | 68.17 | 67.26 | 68.07 | 2,618,835 | +1.09(+1.63%) |
May 26, 2021 | 66.47 | 67.20 | 66.15 | 66.98 | 1,346,750 | +0.54(+0.81%) |
May 25, 2021 | 66.95 | 67.71 | 66.41 | 66.44 | 1,085,675 | -0.52(-0.77%) |
May 24, 2021 | 66.72 | 67.19 | 66.22 | 66.96 | 820,241 | +0.79(+1.20%) |
May 21, 2021 | 67.11 | 67.84 | 65.99 | 66.16 | 1,379,775 | -0.56(-0.83%) |
May 20, 2021 | 66.21 | 66.97 | 65.75 | 66.72 | 849,098 | +0.67(+1.01%) |
May 19, 2021 | 65.16 | 66.15 | 64.45 | 66.05 | 1,535,558 | +0.12(+0.18%) |
May 18, 2021 | 67.85 | 68.09 | 65.89 | 65.93 | 1,209,607 | -1.90(-2.80%) |
May 17, 2021 | 67.12 | 68.03 | 66.65 | 67.83 | 906,630 | +0.30(+0.44%) |
May 14, 2021 | 66.78 | 67.77 | 66.46 | 67.53 | 1,270,897 | +1.27(+1.92%) |
May 13, 2021 | 63.96 | 66.77 | 63.96 | 66.26 | 1,090,497 | +2.38(+3.73%) |
May 12, 2021 | 66.48 | 66.87 | 63.72 | 63.88 | 1,323,586 | -2.80(-4.20%) |
May 11, 2021 | 66.34 | 67.33 | 65.59 | 66.68 | 1,517,722 | -0.91(-1.35%) |
May 10, 2021 | 67.93 | 68.70 | 67.48 | 67.59 | 1,059,570 | -0.03(-0.04%) |
May 07, 2021 | 66.20 | 67.72 | 65.57 | 67.62 | 1,359,352 | +0.76(+1.14%) |
May 06, 2021 | 65.66 | 66.90 | 65.41 | 66.86 | 1,502,591 | +1.60(+2.45%) |
May 05, 2021 | 65.01 | 65.58 | 64.25 | 65.26 | 1,238,039 | +0.20(+0.31%) |
May 04, 2021 | 64.92 | 65.34 | 63.91 | 65.06 | 1,262,225 | -0.06(-0.09%) |
May 03, 2021 | 64.41 | 65.42 | 63.72 | 65.12 | 1,901,477 | +1.31(+2.05%) |
Apr 30, 2021 | 62.68 | 64.06 | 62.49 | 63.81 | 1,773,596 | +1.09(+1.74%) |
Apr 29, 2021 | 62.34 | 63.13 | 61.45 | 62.72 | 1,360,844 | +1.38(+2.25%) |
Apr 28, 2021 | 60.59 | 61.48 | 60.34 | 61.34 | 1,396,941 | +0.57(+0.93%) |
Apr 27, 2021 | 60.55 | 61.31 | 60.38 | 60.77 | 895,909 | +0.28(+0.46%) |
Apr 26, 2021 | 60.38 | 60.94 | 60.38 | 60.49 | 762,067 | +0.47(+0.78%) |
Apr 23, 2021 | 58.69 | 60.22 | 58.44 | 60.02 | 847,987 | +1.33(+2.27%) |
Apr 22, 2021 | 58.97 | 59.53 | 58.23 | 58.69 | 903,447 | -0.11(-0.19%) |
Apr 21, 2021 | 57.35 | 58.95 | 57.13 | 58.80 | 1,181,231 | +0.97(+1.68%) |
Apr 20, 2021 | 58.17 | 58.46 | 56.94 | 57.83 | 1,676,174 | -0.83(-1.42%) |
Apr 19, 2021 | 59.60 | 59.60 | 58.06 | 58.66 | 1,344,262 | +0.52(+0.89%) |
Apr 16, 2021 | 58.10 | 58.39 | 57.39 | 58.15 | 931,044 | +0.61(+1.05%) |
Apr 15, 2021 | 58.21 | 58.59 | 57.32 | 57.54 | 960,530 | -0.64(-1.09%) |
Apr 14, 2021 | 57.71 | 58.91 | 57.71 | 58.18 | 910,295 | +0.66(+1.14%) |
Apr 13, 2021 | 57.65 | 57.85 | 56.52 | 57.52 | 979,180 | -0.52(-0.89%) |
Apr 12, 2021 | 57.73 | 58.08 | 57.02 | 58.04 | 560,498 | +0.05(+0.09%) |
Apr 09, 2021 | 57.61 | 58.06 | 56.91 | 57.99 | 941,917 | +0.49(+0.85%) |
Apr 08, 2021 | 58.35 | 58.36 | 56.88 | 57.50 | 1,451,401 | +0.81(+1.44%) |
Apr 07, 2021 | 56.68 | 56.74 | 56.14 | 56.69 | 695,757 | +0.19(+0.33%) |
Apr 06, 2021 | 56.74 | 57.53 | 56.42 | 56.50 | 960,025 | -0.68(-1.18%) |
Apr 05, 2021 | 57.09 | 57.63 | 56.87 | 57.17 | 778,123 | +0.53(+0.93%) |