Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.00 | 68.67 | 67.65 | 68.35 | 434,545 | +0.35(+0.52%) |
Jun 29, 2021 | 69.74 | 70.02 | 67.95 | 68.00 | 343,866 | -1.02(-1.48%) |
Jun 28, 2021 | 68.46 | 69.14 | 67.64 | 69.02 | 456,671 | +1.22(+1.80%) |
Jun 25, 2021 | 67.75 | 68.28 | 67.04 | 67.80 | 1,936,449 | +0.50(+0.75%) |
Jun 24, 2021 | 67.21 | 67.59 | 66.70 | 67.30 | 280,656 | +0.89(+1.35%) |
Jun 23, 2021 | 66.81 | 67.54 | 65.68 | 66.41 | 348,481 | +0.05(+0.07%) |
Jun 22, 2021 | 66.22 | 66.95 | 65.22 | 66.36 | 256,907 | -0.17(-0.25%) |
Jun 21, 2021 | 64.73 | 66.75 | 64.15 | 66.53 | 334,583 | +2.25(+3.50%) |
Jun 18, 2021 | 66.40 | 66.63 | 63.84 | 64.27 | 845,386 | -2.76(-4.12%) |
Jun 17, 2021 | 66.45 | 67.46 | 65.63 | 67.04 | 526,838 | +0.40(+0.60%) |
Jun 16, 2021 | 66.80 | 67.58 | 66.10 | 66.63 | 366,630 | +0.02(+0.03%) |
Jun 15, 2021 | 68.76 | 68.78 | 66.44 | 66.61 | 390,708 | -2.16(-3.14%) |
Jun 14, 2021 | 70.40 | 70.57 | 68.41 | 68.78 | 301,677 | -1.06(-1.52%) |
Jun 11, 2021 | 70.03 | 70.68 | 69.57 | 69.84 | 225,985 | +0.23(+0.32%) |
Jun 10, 2021 | 69.29 | 70.06 | 68.57 | 69.61 | 223,690 | +0.55(+0.80%) |
Jun 09, 2021 | 70.57 | 70.82 | 68.28 | 69.06 | 332,994 | -0.79(-1.13%) |
Jun 08, 2021 | 68.78 | 70.07 | 68.03 | 69.85 | 695,126 | +2.01(+2.96%) |
Jun 07, 2021 | 67.25 | 68.28 | 66.56 | 67.84 | 363,659 | +0.38(+0.57%) |
Jun 04, 2021 | 67.53 | 68.01 | 66.85 | 67.46 | 301,681 | -0.08(-0.12%) |
Jun 03, 2021 | 67.60 | 68.47 | 66.88 | 67.54 | 385,510 | -0.25(-0.36%) |
Jun 02, 2021 | 67.53 | 68.23 | 66.78 | 67.78 | 398,073 | -0.39(-0.58%) |
Jun 01, 2021 | 68.45 | 68.95 | 67.31 | 68.18 | 326,314 | +0.29(+0.43%) |
May 28, 2021 | 69.00 | 69.96 | 67.48 | 67.88 | 388,624 | -0.95(-1.39%) |
May 27, 2021 | 69.17 | 69.72 | 68.45 | 68.84 | 518,685 | -0.33(-0.48%) |
May 26, 2021 | 67.30 | 69.58 | 67.26 | 69.17 | 520,384 | +1.96(+2.91%) |
May 25, 2021 | 68.20 | 69.06 | 67.04 | 67.21 | 454,159 | -0.91(-1.34%) |
May 24, 2021 | 70.03 | 70.50 | 67.52 | 68.13 | 736,847 | +1.97(+2.97%) |
May 21, 2021 | 66.80 | 66.80 | 65.31 | 66.16 | 603,274 | +0.11(+0.16%) |
May 20, 2021 | 67.49 | 68.35 | 65.77 | 66.05 | 454,589 | +0.15(+0.22%) |
May 19, 2021 | 64.08 | 65.95 | 64.08 | 65.91 | 516,319 | +1.05(+1.62%) |
May 18, 2021 | 64.35 | 65.87 | 63.54 | 64.85 | 492,486 | +0.62(+0.96%) |
May 17, 2021 | 64.27 | 64.81 | 63.21 | 64.23 | 314,901 | -0.74(-1.13%) |
May 14, 2021 | 64.16 | 65.64 | 64.16 | 64.97 | 299,219 | +1.33(+2.10%) |
May 13, 2021 | 63.93 | 64.86 | 62.52 | 63.64 | 336,698 | +0.62(+0.98%) |
May 12, 2021 | 64.83 | 64.95 | 62.95 | 63.02 | 502,002 | -2.74(-4.16%) |
May 11, 2021 | 63.33 | 66.78 | 63.38 | 65.76 | 571,174 | +0.86(+1.33%) |
May 10, 2021 | 68.11 | 68.23 | 64.60 | 64.89 | 489,818 | -3.34(-4.89%) |
May 07, 2021 | 69.16 | 69.68 | 68.12 | 68.23 | 552,524 | -0.56(-0.81%) |
May 06, 2021 | 67.33 | 69.58 | 65.89 | 68.79 | 901,397 | +1.50(+2.23%) |
May 05, 2021 | 68.96 | 69.52 | 66.65 | 67.29 | 587,314 | -1.30(-1.89%) |
May 04, 2021 | 70.88 | 70.95 | 67.37 | 68.58 | 890,699 | -3.18(-4.43%) |
May 03, 2021 | 71.77 | 72.64 | 70.88 | 71.76 | 749,506 | +0.72(+1.01%) |
Apr 30, 2021 | 72.10 | 72.46 | 70.21 | 71.05 | 585,651 | -1.78(-2.44%) |
Apr 29, 2021 | 74.12 | 74.98 | 72.03 | 72.82 | 526,935 | -0.51(-0.70%) |
Apr 28, 2021 | 73.60 | 74.69 | 72.69 | 73.33 | 624,696 | -0.78(-1.05%) |
Apr 27, 2021 | 75.45 | 75.79 | 73.93 | 74.11 | 601,599 | -0.94(-1.26%) |
Apr 26, 2021 | 75.72 | 76.10 | 73.94 | 75.05 | 454,573 | -0.21(-0.27%) |
Apr 23, 2021 | 74.58 | 76.44 | 73.70 | 75.26 | 544,787 | +0.87(+1.17%) |
Apr 22, 2021 | 76.39 | 77.08 | 74.09 | 74.38 | 829,630 | -0.23(-0.30%) |
Apr 21, 2021 | 74.56 | 74.90 | 73.51 | 74.61 | 596,692 | -0.07(-0.09%) |
Apr 20, 2021 | 73.85 | 75.14 | 73.09 | 74.68 | 671,858 | +1.06(+1.44%) |
Apr 19, 2021 | 78.63 | 78.92 | 72.89 | 73.62 | 1,250,615 | -5.68(-7.16%) |
Apr 16, 2021 | 78.34 | 79.45 | 76.17 | 79.30 | 6,102,111 | +1.72(+2.21%) |
Apr 15, 2021 | 78.03 | 78.46 | 75.76 | 77.58 | 817,707 | +0.19(+0.24%) |
Apr 14, 2021 | 75.62 | 77.97 | 75.58 | 77.40 | 874,644 | +2.17(+2.88%) |
Apr 13, 2021 | 74.03 | 75.72 | 72.88 | 75.23 | 877,480 | +1.47(+2.00%) |
Apr 12, 2021 | 74.22 | 74.54 | 72.20 | 73.75 | 684,821 | -1.24(-1.65%) |
Apr 09, 2021 | 73.43 | 75.00 | 72.13 | 74.99 | 629,777 | +0.87(+1.18%) |
Apr 08, 2021 | 74.15 | 75.21 | 73.41 | 74.12 | 1,052,338 | +0.77(+1.04%) |
Apr 07, 2021 | 75.94 | 76.11 | 72.85 | 73.35 | 659,921 | -2.89(-3.78%) |
Apr 06, 2021 | 76.59 | 78.01 | 75.57 | 76.24 | 655,020 | -0.70(-0.91%) |
Apr 05, 2021 | 78.22 | 80.44 | 76.37 | 76.93 | 1,338,771 | -0.51(-0.66%) |