Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.80 | 62.24 | 61.64 | 61.96 | 829,873 | -0.22(-0.35%) |
Jun 29, 2021 | 62.60 | 63.08 | 61.75 | 62.17 | 500,419 | -0.13(-0.20%) |
Jun 28, 2021 | 62.62 | 62.80 | 61.73 | 62.30 | 782,001 | -0.25(-0.41%) |
Jun 25, 2021 | 62.81 | 63.36 | 62.51 | 62.55 | 1,495,888 | +0.12(+0.19%) |
Jun 24, 2021 | 61.03 | 62.89 | 60.66 | 62.44 | 962,174 | +1.91(+3.15%) |
Jun 23, 2021 | 60.18 | 60.98 | 60.04 | 60.53 | 575,066 | +0.36(+0.60%) |
Jun 22, 2021 | 59.77 | 60.40 | 59.01 | 60.17 | 786,301 | +0.37(+0.62%) |
Jun 21, 2021 | 59.10 | 59.93 | 58.90 | 59.80 | 1,046,322 | +1.15(+1.97%) |
Jun 18, 2021 | 58.90 | 59.46 | 58.58 | 58.64 | 1,218,884 | -1.26(-2.11%) |
Jun 17, 2021 | 61.01 | 61.23 | 59.42 | 59.90 | 624,468 | -1.12(-1.83%) |
Jun 16, 2021 | 61.81 | 62.08 | 60.80 | 61.02 | 682,216 | -1.06(-1.70%) |
Jun 15, 2021 | 62.06 | 62.37 | 61.76 | 62.08 | 697,284 | +0.22(+0.35%) |
Jun 14, 2021 | 63.34 | 63.57 | 61.57 | 61.86 | 922,624 | -1.38(-2.18%) |
Jun 11, 2021 | 62.88 | 63.41 | 62.64 | 63.24 | 586,313 | +0.80(+1.29%) |
Jun 10, 2021 | 63.48 | 63.60 | 62.08 | 62.44 | 662,745 | -0.63(-0.99%) |
Jun 09, 2021 | 63.79 | 64.00 | 63.05 | 63.06 | 814,574 | -0.81(-1.27%) |
Jun 08, 2021 | 63.07 | 64.04 | 62.66 | 63.88 | 782,566 | +0.97(+1.54%) |
Jun 07, 2021 | 63.36 | 63.53 | 62.42 | 62.91 | 490,980 | -0.40(-0.63%) |
Jun 04, 2021 | 62.46 | 63.37 | 62.46 | 63.31 | 668,075 | +0.89(+1.43%) |
Jun 03, 2021 | 62.86 | 63.16 | 61.89 | 62.42 | 1,124,539 | -0.80(-1.27%) |
Jun 02, 2021 | 63.43 | 63.61 | 62.74 | 63.22 | 1,183,728 | -0.20(-0.31%) |
Jun 01, 2021 | 64.38 | 64.47 | 63.34 | 63.42 | 788,450 | -0.20(-0.31%) |
May 28, 2021 | 64.27 | 64.38 | 63.40 | 63.61 | 956,506 | -0.45(-0.70%) |
May 27, 2021 | 64.37 | 64.55 | 63.81 | 64.06 | 945,252 | +0.53(+0.83%) |
May 26, 2021 | 63.33 | 63.76 | 63.05 | 63.53 | 594,617 | +0.38(+0.60%) |
May 25, 2021 | 63.57 | 64.09 | 62.99 | 63.15 | 609,433 | -0.23(-0.37%) |
May 24, 2021 | 63.60 | 63.69 | 63.05 | 63.39 | 518,133 | +0.16(+0.25%) |
May 21, 2021 | 62.99 | 63.85 | 62.99 | 63.23 | 614,274 | +0.73(+1.17%) |
May 20, 2021 | 62.72 | 62.81 | 61.78 | 62.50 | 970,006 | -0.14(-0.22%) |
May 19, 2021 | 62.66 | 62.84 | 61.90 | 62.63 | 985,786 | -1.02(-1.60%) |
May 18, 2021 | 65.14 | 65.31 | 63.62 | 63.65 | 674,613 | -1.46(-2.24%) |
May 17, 2021 | 65.07 | 65.24 | 64.04 | 65.11 | 659,617 | -0.31(-0.48%) |
May 14, 2021 | 66.11 | 66.11 | 65.35 | 65.42 | 957,784 | -0.38(-0.58%) |
May 13, 2021 | 64.90 | 66.15 | 64.35 | 65.80 | 602,942 | +0.91(+1.40%) |
May 12, 2021 | 67.69 | 67.75 | 64.86 | 64.89 | 820,931 | -2.23(-3.32%) |
May 11, 2021 | 66.69 | 67.49 | 65.48 | 67.12 | 1,556,062 | +0.06(+0.09%) |
May 10, 2021 | 68.10 | 68.53 | 66.91 | 67.07 | 850,136 | -0.56(-0.82%) |
May 07, 2021 | 67.04 | 68.28 | 66.05 | 67.62 | 805,922 | +0.14(+0.20%) |
May 06, 2021 | 66.89 | 67.51 | 66.05 | 67.49 | 766,880 | +0.77(+1.16%) |
May 05, 2021 | 66.27 | 67.04 | 65.29 | 66.71 | 576,543 | +1.10(+1.67%) |
May 04, 2021 | 65.58 | 65.92 | 65.10 | 65.62 | 553,590 | -0.02(-0.03%) |
May 03, 2021 | 65.47 | 66.15 | 65.33 | 65.64 | 645,697 | +0.64(+0.98%) |
Apr 30, 2021 | 65.26 | 66.30 | 64.87 | 65.00 | 1,720,108 | -0.85(-1.29%) |
Apr 29, 2021 | 66.05 | 66.10 | 65.07 | 65.85 | 618,490 | +0.40(+0.61%) |
Apr 28, 2021 | 66.13 | 66.13 | 65.26 | 65.45 | 710,705 | -0.62(-0.93%) |
Apr 27, 2021 | 66.33 | 66.44 | 65.61 | 66.07 | 694,148 | -0.08(-0.12%) |
Apr 26, 2021 | 66.52 | 66.61 | 65.74 | 66.15 | 649,610 | +0.24(+0.37%) |
Apr 23, 2021 | 65.28 | 66.09 | 65.03 | 65.90 | 621,982 | +0.72(+1.11%) |
Apr 22, 2021 | 65.70 | 65.88 | 64.99 | 65.18 | 456,540 | -0.19(-0.28%) |
Apr 21, 2021 | 64.64 | 65.52 | 64.25 | 65.36 | 586,938 | +0.72(+1.12%) |
Apr 20, 2021 | 65.25 | 65.62 | 63.83 | 64.64 | 929,665 | -0.91(-1.39%) |
Apr 19, 2021 | 66.06 | 66.31 | 65.01 | 65.55 | 813,165 | -0.06(-0.09%) |
Apr 16, 2021 | 66.32 | 66.74 | 65.50 | 65.61 | 786,624 | -0.24(-0.37%) |
Apr 15, 2021 | 65.29 | 66.24 | 64.95 | 65.85 | 1,123,177 | +0.85(+1.31%) |
Apr 14, 2021 | 65.04 | 65.72 | 64.93 | 65.00 | 682,598 | +0.11(+0.17%) |
Apr 13, 2021 | 64.88 | 65.17 | 64.22 | 64.89 | 719,296 | -0.23(-0.36%) |
Apr 12, 2021 | 64.87 | 65.52 | 64.83 | 65.13 | 711,915 | +0.27(+0.42%) |
Apr 09, 2021 | 64.42 | 65.05 | 64.29 | 64.85 | 675,432 | +0.49(+0.76%) |
Apr 08, 2021 | 64.63 | 64.89 | 63.64 | 64.36 | 732,245 | -0.24(-0.38%) |
Apr 07, 2021 | 65.11 | 65.22 | 64.16 | 64.61 | 1,545,369 | -0.43(-0.66%) |
Apr 06, 2021 | 64.35 | 65.86 | 64.35 | 65.04 | 1,231,716 | +0.51(+0.79%) |
Apr 05, 2021 | 63.88 | 64.64 | 63.61 | 64.53 | 751,248 | +1.54(+2.44%) |