Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.96 | 74.00 | 72.11 | 72.32 | 629,367 | -1.53(-2.07%) |
Jun 29, 2021 | 73.50 | 74.41 | 72.77 | 73.85 | 579,916 | -0.04(-0.05%) |
Jun 28, 2021 | 74.30 | 74.65 | 73.69 | 73.89 | 746,219 | +0.43(+0.59%) |
Jun 25, 2021 | 73.76 | 73.99 | 72.06 | 73.46 | 1,677,017 | +0.05(+0.07%) |
Jun 24, 2021 | 73.46 | 74.32 | 73.03 | 73.41 | 1,215,311 | +0.60(+0.82%) |
Jun 23, 2021 | 73.15 | 73.47 | 72.48 | 72.81 | 1,035,969 | -0.20(-0.27%) |
Jun 22, 2021 | 71.11 | 73.05 | 70.52 | 73.01 | 1,602,180 | +1.72(+2.41%) |
Jun 21, 2021 | 69.46 | 72.05 | 67.47 | 71.29 | 1,660,179 | +0.99(+1.41%) |
Jun 18, 2021 | 68.54 | 71.47 | 67.75 | 70.30 | 4,554,844 | +1.88(+2.75%) |
Jun 17, 2021 | 63.96 | 68.71 | 63.66 | 68.42 | 1,803,649 | +4.04(+6.28%) |
Jun 16, 2021 | 63.82 | 65.14 | 63.01 | 64.38 | 1,255,626 | +0.38(+0.59%) |
Jun 15, 2021 | 64.96 | 65.58 | 63.35 | 64.00 | 1,037,266 | -1.08(-1.66%) |
Jun 14, 2021 | 64.60 | 66.00 | 61.79 | 65.08 | 4,020,108 | +0.14(+0.22%) |
Jun 11, 2021 | 61.72 | 65.00 | 61.72 | 64.94 | 1,446,509 | +0.95(+1.48%) |
Jun 10, 2021 | 61.45 | 64.13 | 61.35 | 63.99 | 1,127,692 | +2.09(+3.38%) |
Jun 09, 2021 | 63.06 | 63.41 | 61.69 | 61.90 | 825,542 | -1.03(-1.64%) |
Jun 08, 2021 | 63.02 | 64.59 | 62.49 | 62.93 | 1,524,887 | -0.30(-0.47%) |
Jun 07, 2021 | 62.56 | 63.97 | 61.15 | 63.23 | 1,890,326 | -0.13(-0.21%) |
Jun 04, 2021 | 63.31 | 64.45 | 62.50 | 63.36 | 2,378,576 | +1.26(+2.03%) |
Jun 03, 2021 | 62.81 | 63.78 | 59.27 | 62.10 | 4,392,998 | +1.98(+3.29%) |
Jun 02, 2021 | 58.08 | 60.90 | 58.08 | 60.12 | 1,775,503 | +1.23(+2.09%) |
Jun 01, 2021 | 59.26 | 59.82 | 57.51 | 58.89 | 1,024,241 | -0.19(-0.32%) |
May 28, 2021 | 59.82 | 60.54 | 58.89 | 59.08 | 713,504 | -0.15(-0.25%) |
May 27, 2021 | 57.99 | 60.21 | 56.66 | 59.23 | 970,584 | -0.04(-0.07%) |
May 26, 2021 | 58.77 | 59.70 | 58.53 | 59.27 | 552,170 | +0.75(+1.28%) |
May 25, 2021 | 58.15 | 59.08 | 57.38 | 58.52 | 578,354 | +0.35(+0.60%) |
May 24, 2021 | 56.85 | 58.91 | 56.64 | 58.17 | 871,856 | +1.80(+3.19%) |
May 21, 2021 | 57.23 | 57.34 | 55.68 | 56.37 | 883,809 | -0.32(-0.56%) |
May 20, 2021 | 54.41 | 56.81 | 54.01 | 56.69 | 1,419,058 | +2.87(+5.33%) |
May 19, 2021 | 53.40 | 54.25 | 52.55 | 53.82 | 968,756 | -0.95(-1.73%) |
May 18, 2021 | 54.26 | 56.02 | 53.64 | 54.77 | 936,744 | +0.58(+1.07%) |
May 17, 2021 | 54.37 | 54.74 | 52.70 | 54.19 | 872,642 | -0.40(-0.73%) |
May 14, 2021 | 52.96 | 54.77 | 51.95 | 54.59 | 1,097,633 | +2.43(+4.66%) |
May 13, 2021 | 54.44 | 55.65 | 51.11 | 52.16 | 1,215,134 | -1.46(-2.72%) |
May 12, 2021 | 54.38 | 56.04 | 52.99 | 53.62 | 1,622,990 | -2.35(-4.20%) |
May 11, 2021 | 52.00 | 56.56 | 51.50 | 55.97 | 2,129,133 | +2.00(+3.71%) |
May 10, 2021 | 54.25 | 54.97 | 53.26 | 53.97 | 1,713,230 | -1.98(-3.54%) |
May 07, 2021 | 56.66 | 58.42 | 55.33 | 55.95 | 943,872 | +0.96(+1.75%) |
May 06, 2021 | 55.12 | 56.36 | 53.38 | 54.99 | 1,513,677 | -0.98(-1.75%) |
May 05, 2021 | 57.32 | 58.70 | 55.47 | 55.97 | 768,345 | -1.42(-2.47%) |
May 04, 2021 | 57.11 | 57.78 | 55.11 | 57.39 | 1,277,678 | -0.61(-1.05%) |
May 03, 2021 | 59.44 | 59.67 | 57.57 | 58.00 | 1,039,316 | -1.30(-2.19%) |
Apr 30, 2021 | 59.40 | 61.36 | 59.04 | 59.30 | 1,009,500 | -0.47(-0.79%) |
Apr 29, 2021 | 62.00 | 62.00 | 59.25 | 59.77 | 1,418,078 | -2.11(-3.41%) |
Apr 28, 2021 | 61.85 | 62.47 | 61.20 | 61.88 | 614,582 | -0.66(-1.06%) |
Apr 27, 2021 | 63.75 | 63.87 | 62.08 | 62.54 | 562,599 | -0.95(-1.50%) |
Apr 26, 2021 | 62.50 | 63.70 | 61.65 | 63.49 | 915,770 | +1.46(+2.35%) |
Apr 23, 2021 | 60.46 | 62.38 | 60.16 | 62.03 | 921,800 | +2.23(+3.73%) |
Apr 22, 2021 | 61.70 | 62.44 | 58.44 | 59.80 | 2,583,294 | -1.11(-1.82%) |
Apr 21, 2021 | 61.30 | 62.31 | 60.71 | 60.91 | 940,955 | -0.69(-1.12%) |
Apr 20, 2021 | 64.84 | 64.88 | 61.23 | 61.60 | 1,007,469 | -3.03(-4.69%) |
Apr 19, 2021 | 64.40 | 65.63 | 64.20 | 64.63 | 1,013,871 | -0.57(-0.87%) |
Apr 16, 2021 | 65.24 | 65.55 | 64.07 | 65.20 | 700,400 | -0.04(-0.06%) |
Apr 15, 2021 | 65.23 | 65.66 | 63.77 | 65.24 | 1,241,339 | +0.99(+1.54%) |
Apr 14, 2021 | 65.85 | 66.56 | 64.00 | 64.25 | 1,527,086 | -1.25(-1.91%) |
Apr 13, 2021 | 65.76 | 67.75 | 64.97 | 65.50 | 982,573 | +0.22(+0.34%) |
Apr 12, 2021 | 64.05 | 65.65 | 63.59 | 65.28 | 369,911 | +0.43(+0.66%) |
Apr 09, 2021 | 65.04 | 65.04 | 62.77 | 64.85 | 792,400 | -0.65(-0.99%) |
Apr 08, 2021 | 65.48 | 65.92 | 64.69 | 65.50 | 2,219,953 | +1.53(+2.39%) |
Apr 07, 2021 | 64.96 | 65.42 | 63.14 | 63.97 | 849,133 | -1.48(-2.26%) |
Apr 06, 2021 | 64.72 | 66.15 | 64.16 | 65.45 | 918,423 | +0.64(+0.99%) |
Apr 05, 2021 | 65.90 | 66.69 | 63.96 | 64.81 | 699,654 | -0.55(-0.84%) |