Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.64 | 62.08 | 61.49 | 61.80 | 832,010 | -0.21(-0.35%) |
Jun 29, 2021 | 62.44 | 62.92 | 61.59 | 62.01 | 501,708 | -0.13(-0.20%) |
Jun 28, 2021 | 62.46 | 62.64 | 61.57 | 62.14 | 784,015 | -0.25(-0.41%) |
Jun 25, 2021 | 62.65 | 63.19 | 62.34 | 62.39 | 1,499,741 | +0.12(+0.19%) |
Jun 24, 2021 | 60.87 | 62.73 | 60.50 | 62.28 | 964,652 | +1.90(+3.15%) |
Jun 23, 2021 | 60.02 | 60.82 | 59.89 | 60.37 | 576,547 | +0.36(+0.60%) |
Jun 22, 2021 | 59.61 | 60.25 | 58.86 | 60.01 | 788,326 | +0.37(+0.62%) |
Jun 21, 2021 | 58.95 | 59.78 | 58.75 | 59.64 | 1,049,017 | +1.15(+1.97%) |
Jun 18, 2021 | 58.74 | 59.31 | 58.43 | 58.49 | 1,222,024 | -1.26(-2.11%) |
Jun 17, 2021 | 60.85 | 61.08 | 59.27 | 59.75 | 626,077 | -1.11(-1.83%) |
Jun 16, 2021 | 61.65 | 61.93 | 60.65 | 60.86 | 683,973 | -1.05(-1.70%) |
Jun 15, 2021 | 61.90 | 62.21 | 61.60 | 61.92 | 699,080 | +0.21(+0.35%) |
Jun 14, 2021 | 63.17 | 63.41 | 61.41 | 61.70 | 925,000 | -1.38(-2.18%) |
Jun 11, 2021 | 62.72 | 63.24 | 62.48 | 63.08 | 587,823 | +0.80(+1.29%) |
Jun 10, 2021 | 63.32 | 63.44 | 61.92 | 62.28 | 664,452 | -0.62(-0.99%) |
Jun 09, 2021 | 63.62 | 63.84 | 62.89 | 62.90 | 816,672 | -0.81(-1.27%) |
Jun 08, 2021 | 62.91 | 63.87 | 62.50 | 63.71 | 784,581 | +0.97(+1.54%) |
Jun 07, 2021 | 63.19 | 63.37 | 62.26 | 62.75 | 492,245 | -0.40(-0.63%) |
Jun 04, 2021 | 62.30 | 63.20 | 62.30 | 63.15 | 669,796 | +0.89(+1.43%) |
Jun 03, 2021 | 62.70 | 63.00 | 61.73 | 62.26 | 1,127,436 | -0.80(-1.27%) |
Jun 02, 2021 | 63.26 | 63.45 | 62.58 | 63.06 | 1,186,777 | -0.20(-0.31%) |
Jun 01, 2021 | 64.22 | 64.31 | 63.17 | 63.25 | 790,481 | -0.20(-0.31%) |
May 28, 2021 | 64.10 | 64.22 | 63.23 | 63.45 | 958,970 | -0.45(-0.70%) |
May 27, 2021 | 64.21 | 64.38 | 63.64 | 63.90 | 947,686 | +0.53(+0.83%) |
May 26, 2021 | 63.16 | 63.59 | 62.89 | 63.37 | 596,148 | +0.38(+0.60%) |
May 25, 2021 | 63.41 | 63.93 | 62.83 | 62.99 | 611,002 | -0.23(-0.37%) |
May 24, 2021 | 63.44 | 63.53 | 62.89 | 63.22 | 519,468 | +0.16(+0.25%) |
May 21, 2021 | 62.82 | 63.68 | 62.82 | 63.07 | 615,856 | +0.73(+1.17%) |
May 20, 2021 | 62.56 | 62.65 | 61.62 | 62.34 | 972,504 | -0.14(-0.22%) |
May 19, 2021 | 62.50 | 62.68 | 61.74 | 62.47 | 988,325 | -1.02(-1.60%) |
May 18, 2021 | 64.97 | 65.15 | 63.45 | 63.49 | 676,351 | -1.45(-2.24%) |
May 17, 2021 | 64.90 | 65.07 | 63.88 | 64.94 | 661,316 | -0.31(-0.48%) |
May 14, 2021 | 65.94 | 65.94 | 65.19 | 65.25 | 960,250 | -0.38(-0.58%) |
May 13, 2021 | 64.74 | 65.98 | 64.18 | 65.63 | 604,495 | +0.91(+1.40%) |
May 12, 2021 | 67.52 | 67.58 | 64.70 | 64.73 | 823,045 | -2.23(-3.32%) |
May 11, 2021 | 66.52 | 67.31 | 65.31 | 66.95 | 1,560,069 | +0.06(+0.09%) |
May 10, 2021 | 67.93 | 68.36 | 66.74 | 66.89 | 852,326 | -0.56(-0.82%) |
May 07, 2021 | 66.86 | 68.10 | 65.88 | 67.45 | 807,998 | +0.14(+0.20%) |
May 06, 2021 | 66.72 | 67.33 | 65.88 | 67.31 | 768,855 | +0.77(+1.16%) |
May 05, 2021 | 66.10 | 66.86 | 65.13 | 66.54 | 578,028 | +1.09(+1.67%) |
May 04, 2021 | 65.41 | 65.75 | 64.93 | 65.45 | 555,016 | -0.02(-0.03%) |
May 03, 2021 | 65.30 | 65.98 | 65.17 | 65.47 | 647,360 | +0.63(+0.98%) |
Apr 30, 2021 | 65.09 | 66.13 | 64.71 | 64.83 | 1,724,538 | -0.85(-1.29%) |
Apr 29, 2021 | 65.88 | 65.93 | 64.90 | 65.68 | 620,082 | +0.40(+0.61%) |
Apr 28, 2021 | 65.96 | 65.96 | 65.09 | 65.28 | 712,535 | -0.61(-0.93%) |
Apr 27, 2021 | 66.16 | 66.27 | 65.44 | 65.90 | 695,936 | -0.08(-0.12%) |
Apr 26, 2021 | 66.35 | 66.43 | 65.58 | 65.98 | 651,283 | +0.24(+0.37%) |
Apr 23, 2021 | 65.12 | 65.92 | 64.86 | 65.73 | 623,584 | +0.72(+1.11%) |
Apr 22, 2021 | 65.53 | 65.71 | 64.82 | 65.01 | 457,716 | -0.19(-0.28%) |
Apr 21, 2021 | 64.47 | 65.35 | 64.08 | 65.19 | 588,449 | +0.72(+1.12%) |
Apr 20, 2021 | 65.08 | 65.45 | 63.66 | 64.47 | 932,059 | -0.91(-1.39%) |
Apr 19, 2021 | 65.89 | 66.14 | 64.84 | 65.38 | 815,259 | -0.06(-0.09%) |
Apr 16, 2021 | 66.15 | 66.57 | 65.33 | 65.44 | 788,650 | -0.24(-0.37%) |
Apr 15, 2021 | 65.13 | 66.07 | 64.78 | 65.68 | 1,126,070 | +0.85(+1.31%) |
Apr 14, 2021 | 64.87 | 65.55 | 64.77 | 64.83 | 684,356 | +0.11(+0.17%) |
Apr 13, 2021 | 64.72 | 65.00 | 64.05 | 64.73 | 721,149 | -0.23(-0.36%) |
Apr 12, 2021 | 64.71 | 65.35 | 64.67 | 64.96 | 713,748 | +0.27(+0.42%) |
Apr 09, 2021 | 64.26 | 64.88 | 64.12 | 64.69 | 677,171 | +0.49(+0.76%) |
Apr 08, 2021 | 64.46 | 64.72 | 63.48 | 64.20 | 734,131 | -0.24(-0.38%) |
Apr 07, 2021 | 64.94 | 65.05 | 63.99 | 64.44 | 1,549,349 | -0.43(-0.66%) |
Apr 06, 2021 | 64.18 | 65.69 | 64.18 | 64.87 | 1,234,889 | +0.51(+0.79%) |
Apr 05, 2021 | 63.71 | 64.47 | 63.45 | 64.37 | 753,183 | +1.53(+2.44%) |