Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.07 | 64.83 | 63.99 | 64.44 | 2,057,502 | +0.30(+0.47%) |
Jun 29, 2021 | 63.72 | 64.19 | 63.26 | 64.14 | 1,250,836 | +0.21(+0.33%) |
Jun 28, 2021 | 64.37 | 64.56 | 63.46 | 63.92 | 1,314,280 | -0.27(-0.42%) |
Jun 25, 2021 | 65.09 | 65.22 | 64.18 | 64.19 | 2,419,155 | -0.95(-1.46%) |
Jun 24, 2021 | 64.90 | 65.60 | 64.68 | 65.15 | 1,086,406 | +0.48(+0.74%) |
Jun 23, 2021 | 64.99 | 65.27 | 64.58 | 64.67 | 1,197,663 | -0.01(-0.01%) |
Jun 22, 2021 | 64.57 | 65.09 | 64.57 | 64.68 | 1,425,960 | -0.14(-0.21%) |
Jun 21, 2021 | 64.39 | 64.92 | 63.83 | 64.82 | 2,502,875 | +0.81(+1.26%) |
Jun 18, 2021 | 64.52 | 64.80 | 63.38 | 64.01 | 3,632,680 | -0.01(-0.02%) |
Jun 17, 2021 | 65.08 | 65.60 | 63.81 | 64.02 | 4,212,072 | -1.15(-1.76%) |
Jun 16, 2021 | 66.09 | 66.15 | 65.03 | 65.17 | 1,790,499 | -1.02(-1.54%) |
Jun 15, 2021 | 67.11 | 67.11 | 65.82 | 66.19 | 1,397,310 | -1.00(-1.49%) |
Jun 14, 2021 | 67.51 | 67.64 | 66.91 | 67.19 | 1,748,774 | -0.25(-0.37%) |
Jun 11, 2021 | 67.23 | 67.53 | 67.14 | 67.44 | 902,940 | +0.20(+0.30%) |
Jun 10, 2021 | 67.01 | 67.46 | 66.87 | 67.24 | 2,739,005 | +0.52(+0.77%) |
Jun 09, 2021 | 67.50 | 67.68 | 66.68 | 66.72 | 2,096,495 | -0.70(-1.04%) |
Jun 08, 2021 | 67.09 | 67.48 | 66.58 | 67.42 | 2,520,280 | +0.51(+0.76%) |
Jun 07, 2021 | 66.29 | 66.93 | 66.14 | 66.92 | 1,508,871 | +0.63(+0.95%) |
Jun 04, 2021 | 66.07 | 66.51 | 65.78 | 66.29 | 1,143,116 | +0.35(+0.53%) |
Jun 03, 2021 | 67.13 | 67.31 | 65.79 | 65.94 | 1,871,708 | -1.57(-2.32%) |
Jun 02, 2021 | 66.92 | 67.76 | 66.82 | 67.50 | 4,116,391 | +0.68(+1.02%) |
Jun 01, 2021 | 66.34 | 67.51 | 66.03 | 66.82 | 3,852,384 | +1.03(+1.57%) |
May 28, 2021 | 64.90 | 66.11 | 64.70 | 65.79 | 3,210,154 | +0.55(+0.85%) |
May 27, 2021 | 64.32 | 65.29 | 64.13 | 65.24 | 5,115,382 | +1.18(+1.84%) |
May 26, 2021 | 63.72 | 64.47 | 63.22 | 64.06 | 1,397,080 | +0.65(+1.03%) |
May 25, 2021 | 63.80 | 64.05 | 63.26 | 63.41 | 1,146,385 | +0.05(+0.08%) |
May 24, 2021 | 63.29 | 63.84 | 63.10 | 63.36 | 1,252,215 | +0.19(+0.31%) |
May 21, 2021 | 63.28 | 63.49 | 62.71 | 63.16 | 1,462,479 | -0.13(-0.20%) |
May 20, 2021 | 63.11 | 63.70 | 62.84 | 63.29 | 3,023,208 | +0.18(+0.29%) |
May 19, 2021 | 61.62 | 63.25 | 61.28 | 63.11 | 3,340,747 | +1.15(+1.85%) |
May 18, 2021 | 61.88 | 62.74 | 61.60 | 61.96 | 2,008,961 | +0.35(+0.57%) |
May 17, 2021 | 60.82 | 61.97 | 60.82 | 61.61 | 1,568,831 | +0.33(+0.54%) |
May 14, 2021 | 59.88 | 61.65 | 59.79 | 61.28 | 1,972,881 | +1.80(+3.02%) |
May 13, 2021 | 58.89 | 59.96 | 58.75 | 59.48 | 2,406,381 | +1.01(+1.73%) |
May 12, 2021 | 59.59 | 59.71 | 58.44 | 58.47 | 2,396,576 | -1.54(-2.57%) |
May 11, 2021 | 58.74 | 60.18 | 58.50 | 60.02 | 2,175,343 | +1.04(+1.76%) |
May 10, 2021 | 60.01 | 60.15 | 58.85 | 58.98 | 1,600,401 | -1.32(-2.19%) |
May 07, 2021 | 60.14 | 60.78 | 59.89 | 60.30 | 2,101,519 | +0.15(+0.24%) |
May 06, 2021 | 60.46 | 60.48 | 59.73 | 60.15 | 1,703,330 | -0.01(-0.02%) |
May 05, 2021 | 59.80 | 60.42 | 59.57 | 60.16 | 1,027,765 | +0.35(+0.58%) |
May 04, 2021 | 60.37 | 60.53 | 59.47 | 59.81 | 2,488,138 | -0.48(-0.79%) |
May 03, 2021 | 61.41 | 61.49 | 60.00 | 60.29 | 2,054,502 | -0.80(-1.30%) |
Apr 30, 2021 | 61.19 | 61.90 | 60.86 | 61.09 | 1,595,396 | -0.23(-0.38%) |
Apr 29, 2021 | 61.76 | 62.04 | 60.91 | 61.32 | 1,834,348 | -0.25(-0.41%) |
Apr 28, 2021 | 59.68 | 61.86 | 59.32 | 61.57 | 3,223,360 | +3.41(+5.86%) |
Apr 27, 2021 | 58.57 | 58.80 | 58.02 | 58.16 | 3,280,799 | -0.02(-0.03%) |
Apr 26, 2021 | 57.81 | 58.62 | 57.41 | 58.18 | 3,338,218 | +0.78(+1.35%) |
Apr 23, 2021 | 57.30 | 57.58 | 56.81 | 57.41 | 1,583,551 | +0.38(+0.66%) |
Apr 22, 2021 | 56.75 | 57.36 | 56.23 | 57.03 | 3,531,842 | +0.26(+0.46%) |
Apr 21, 2021 | 57.02 | 57.33 | 56.69 | 56.77 | 2,416,964 | -0.51(-0.90%) |
Apr 20, 2021 | 57.36 | 57.63 | 56.52 | 57.28 | 3,239,724 | -0.51(-0.89%) |
Apr 19, 2021 | 58.85 | 59.01 | 57.79 | 57.80 | 1,197,747 | -0.55(-0.95%) |
Apr 16, 2021 | 58.36 | 58.79 | 58.07 | 58.35 | 816,496 | +0.29(+0.50%) |
Apr 15, 2021 | 58.28 | 58.50 | 57.83 | 58.06 | 1,127,242 | -0.07(-0.12%) |
Apr 14, 2021 | 58.22 | 58.64 | 57.82 | 58.13 | 957,942 | -0.35(-0.60%) |
Apr 13, 2021 | 58.44 | 59.05 | 58.29 | 58.47 | 1,397,640 | +0.19(+0.33%) |
Apr 12, 2021 | 57.94 | 58.39 | 57.84 | 58.28 | 1,614,408 | +0.17(+0.30%) |
Apr 09, 2021 | 57.95 | 58.51 | 57.41 | 58.11 | 1,450,575 | -0.33(-0.56%) |
Apr 08, 2021 | 58.62 | 59.31 | 58.24 | 58.44 | 1,569,155 | +0.42(+0.72%) |
Apr 07, 2021 | 57.95 | 58.28 | 57.05 | 58.02 | 1,686,549 | -0.11(-0.18%) |
Apr 06, 2021 | 57.71 | 58.51 | 57.52 | 58.13 | 2,127,055 | +0.64(+1.11%) |
Apr 05, 2021 | 57.61 | 57.91 | 57.27 | 57.48 | 1,224,789 | +0.08(+0.14%) |