Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.79 | 61.99 | 60.67 | 61.70 | 631,601 | +0.46(+0.74%) |
Jun 29, 2021 | 62.41 | 62.78 | 61.24 | 61.24 | 295,305 | -0.66(-1.07%) |
Jun 28, 2021 | 61.77 | 61.77 | 60.81 | 61.90 | 544,355 | +0.03(+0.05%) |
Jun 25, 2021 | 61.44 | 62.72 | 61.44 | 61.87 | 1,778,380 | -0.01(-0.02%) |
Jun 24, 2021 | 61.22 | 63.48 | 60.15 | 61.88 | 1,002,034 | -1.80(-2.83%) |
Jun 23, 2021 | 64.83 | 64.89 | 63.54 | 63.69 | 681,969 | -0.80(-1.25%) |
Jun 22, 2021 | 64.71 | 64.81 | 64.14 | 64.49 | 480,574 | -0.49(-0.75%) |
Jun 21, 2021 | 64.66 | 65.33 | 64.49 | 64.98 | 428,990 | +1.05(+1.64%) |
Jun 18, 2021 | 64.29 | 64.55 | 63.72 | 63.93 | 741,785 | -1.05(-1.61%) |
Jun 17, 2021 | 66.45 | 66.70 | 64.00 | 64.98 | 404,644 | -1.55(-2.33%) |
Jun 16, 2021 | 66.39 | 66.94 | 65.65 | 66.53 | 309,087 | +0.00(+0.00%) |
Jun 15, 2021 | 65.84 | 66.69 | 65.56 | 66.53 | 216,336 | +0.73(+1.11%) |
Jun 14, 2021 | 66.94 | 67.00 | 65.57 | 65.80 | 358,717 | -1.18(-1.77%) |
Jun 11, 2021 | 67.15 | 67.74 | 66.61 | 66.98 | 192,313 | +0.16(+0.25%) |
Jun 10, 2021 | 67.94 | 68.38 | 66.75 | 66.82 | 411,686 | -0.44(-0.65%) |
Jun 09, 2021 | 67.35 | 67.74 | 66.87 | 67.26 | 262,589 | -0.14(-0.20%) |
Jun 08, 2021 | 66.25 | 67.57 | 66.03 | 67.39 | 337,398 | +0.97(+1.46%) |
Jun 07, 2021 | 67.58 | 67.58 | 66.14 | 66.42 | 394,170 | -1.00(-1.48%) |
Jun 04, 2021 | 67.46 | 67.62 | 66.86 | 67.42 | 228,026 | +0.28(+0.42%) |
Jun 03, 2021 | 66.70 | 67.24 | 65.98 | 67.14 | 237,740 | +0.16(+0.25%) |
Jun 02, 2021 | 67.86 | 68.25 | 66.66 | 66.97 | 396,884 | -0.86(-1.27%) |
Jun 01, 2021 | 67.90 | 68.11 | 67.16 | 67.84 | 338,507 | +0.80(+1.19%) |
May 28, 2021 | 65.87 | 67.05 | 65.41 | 67.04 | 590,605 | +1.29(+1.96%) |
May 27, 2021 | 65.76 | 66.48 | 65.38 | 65.75 | 298,188 | +0.61(+0.94%) |
May 26, 2021 | 64.67 | 65.41 | 64.50 | 65.14 | 336,400 | +0.57(+0.89%) |
May 25, 2021 | 65.46 | 66.81 | 64.54 | 64.57 | 396,335 | -0.73(-1.11%) |
May 24, 2021 | 65.49 | 65.57 | 64.96 | 65.30 | 160,188 | +0.31(+0.48%) |
May 21, 2021 | 65.36 | 65.83 | 64.54 | 64.99 | 253,269 | +0.33(+0.51%) |
May 20, 2021 | 64.73 | 64.82 | 64.07 | 64.66 | 247,013 | -0.15(-0.22%) |
May 19, 2021 | 64.74 | 65.12 | 64.01 | 64.80 | 300,054 | -0.96(-1.46%) |
May 18, 2021 | 67.02 | 67.02 | 65.75 | 65.76 | 291,849 | -1.25(-1.87%) |
May 17, 2021 | 66.69 | 67.50 | 66.00 | 67.01 | 253,526 | +0.01(+0.01%) |
May 14, 2021 | 66.90 | 67.51 | 66.44 | 67.00 | 159,791 | +0.60(+0.91%) |
May 13, 2021 | 64.66 | 66.79 | 64.66 | 66.40 | 294,567 | +1.97(+3.06%) |
May 12, 2021 | 67.33 | 67.43 | 64.36 | 64.43 | 202,321 | -3.16(-4.68%) |
May 11, 2021 | 66.78 | 67.64 | 66.34 | 67.59 | 323,807 | +0.69(+1.03%) |
May 10, 2021 | 67.58 | 68.46 | 66.87 | 66.91 | 550,650 | -0.40(-0.59%) |
May 07, 2021 | 66.68 | 67.42 | 66.38 | 67.30 | 281,881 | +0.37(+0.55%) |
May 06, 2021 | 66.37 | 67.01 | 65.72 | 66.94 | 286,476 | +0.64(+0.97%) |
May 05, 2021 | 66.54 | 66.63 | 65.66 | 66.29 | 224,024 | +0.04(+0.06%) |
May 04, 2021 | 65.54 | 66.51 | 65.34 | 66.26 | 230,103 | +0.44(+0.66%) |
May 03, 2021 | 65.78 | 66.48 | 64.75 | 65.82 | 532,628 | +1.01(+1.56%) |
Apr 30, 2021 | 65.36 | 65.73 | 64.45 | 64.81 | 1,085,745 | -1.02(-1.55%) |
Apr 29, 2021 | 66.60 | 66.60 | 65.13 | 65.83 | 389,075 | -0.24(-0.37%) |
Apr 28, 2021 | 66.26 | 66.58 | 65.86 | 66.07 | 193,941 | -0.04(-0.06%) |
Apr 27, 2021 | 65.74 | 66.24 | 65.15 | 66.11 | 306,561 | -0.02(-0.03%) |
Apr 26, 2021 | 66.42 | 67.25 | 66.11 | 66.13 | 309,172 | +0.08(+0.12%) |
Apr 23, 2021 | 65.02 | 66.55 | 64.59 | 66.05 | 316,310 | +1.20(+1.85%) |
Apr 22, 2021 | 65.86 | 65.87 | 64.85 | 64.85 | 458,345 | -0.64(-0.98%) |
Apr 21, 2021 | 64.01 | 65.70 | 63.71 | 65.49 | 389,142 | +1.58(+2.47%) |
Apr 20, 2021 | 65.24 | 65.56 | 63.35 | 63.91 | 551,085 | -1.62(-2.47%) |
Apr 19, 2021 | 65.15 | 65.63 | 64.82 | 65.53 | 707,932 | +0.46(+0.71%) |
Apr 16, 2021 | 64.04 | 65.50 | 63.68 | 65.06 | 730,562 | +1.67(+2.64%) |
Apr 15, 2021 | 62.44 | 63.39 | 62.31 | 63.39 | 428,125 | +1.29(+2.07%) |
Apr 14, 2021 | 61.24 | 62.76 | 61.24 | 62.10 | 445,400 | +0.85(+1.39%) |
Apr 13, 2021 | 62.04 | 62.49 | 60.58 | 61.25 | 452,780 | -1.03(-1.65%) |
Apr 12, 2021 | 61.92 | 62.57 | 61.82 | 62.28 | 389,299 | +0.30(+0.48%) |
Apr 09, 2021 | 61.45 | 62.05 | 61.28 | 61.98 | 227,293 | +0.56(+0.91%) |
Apr 08, 2021 | 60.88 | 61.50 | 60.00 | 61.42 | 289,471 | +0.54(+0.89%) |
Apr 07, 2021 | 61.92 | 61.97 | 60.72 | 60.87 | 320,634 | -1.21(-1.95%) |
Apr 06, 2021 | 62.26 | 62.88 | 61.92 | 62.08 | 356,460 | -0.28(-0.45%) |
Apr 05, 2021 | 61.90 | 62.63 | 61.24 | 62.36 | 350,108 | +1.17(+1.91%) |