Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.48 | 65.06 | 63.04 | 63.24 | 424,674 | -1.56(-2.41%) |
Jun 29, 2021 | 64.82 | 65.29 | 63.74 | 64.80 | 530,119 | -0.16(-0.25%) |
Jun 28, 2021 | 65.00 | 65.77 | 64.46 | 64.96 | 395,798 | +0.58(+0.90%) |
Jun 25, 2021 | 63.53 | 64.63 | 63.07 | 64.38 | 689,135 | +0.85(+1.34%) |
Jun 24, 2021 | 63.17 | 64.11 | 63.17 | 63.53 | 297,435 | +0.89(+1.42%) |
Jun 23, 2021 | 61.86 | 63.00 | 61.86 | 62.64 | 378,573 | +1.00(+1.62%) |
Jun 22, 2021 | 60.80 | 61.77 | 60.72 | 61.64 | 278,227 | +0.73(+1.20%) |
Jun 21, 2021 | 62.33 | 62.90 | 60.54 | 60.91 | 532,380 | -0.68(-1.10%) |
Jun 18, 2021 | 59.33 | 61.95 | 59.03 | 61.59 | 863,667 | +1.72(+2.87%) |
Jun 17, 2021 | 57.49 | 60.00 | 57.16 | 59.87 | 1,138,501 | +1.91(+3.30%) |
Jun 16, 2021 | 57.45 | 58.34 | 56.89 | 57.96 | 379,837 | +0.64(+1.12%) |
Jun 15, 2021 | 58.86 | 59.00 | 57.19 | 57.32 | 401,707 | -1.89(-3.19%) |
Jun 14, 2021 | 59.17 | 59.95 | 58.97 | 59.21 | 577,792 | +0.16(+0.27%) |
Jun 11, 2021 | 58.36 | 59.23 | 57.64 | 59.05 | 593,414 | +0.83(+1.43%) |
Jun 10, 2021 | 56.47 | 58.48 | 56.13 | 58.22 | 452,915 | +1.46(+2.57%) |
Jun 09, 2021 | 57.50 | 58.28 | 56.70 | 56.76 | 402,362 | -0.45(-0.79%) |
Jun 08, 2021 | 56.95 | 57.71 | 56.03 | 57.21 | 517,018 | +0.57(+1.01%) |
Jun 07, 2021 | 54.60 | 56.85 | 54.48 | 56.64 | 495,902 | +1.42(+2.57%) |
Jun 04, 2021 | 54.88 | 55.90 | 54.51 | 55.22 | 373,995 | +0.93(+1.71%) |
Jun 03, 2021 | 54.13 | 54.61 | 52.95 | 54.29 | 464,747 | -0.20(-0.37%) |
Jun 02, 2021 | 55.08 | 55.25 | 53.86 | 54.49 | 1,200,447 | -0.67(-1.21%) |
Jun 01, 2021 | 55.21 | 55.62 | 54.01 | 55.16 | 504,536 | +0.21(+0.38%) |
May 28, 2021 | 55.77 | 56.47 | 54.80 | 54.95 | 382,722 | -0.43(-0.78%) |
May 27, 2021 | 54.24 | 56.31 | 54.10 | 55.38 | 543,359 | +0.67(+1.22%) |
May 26, 2021 | 54.46 | 54.92 | 54.09 | 54.71 | 422,265 | +0.79(+1.47%) |
May 25, 2021 | 54.46 | 55.20 | 53.78 | 53.92 | 319,412 | +0.02(+0.04%) |
May 24, 2021 | 53.86 | 54.80 | 53.60 | 53.90 | 282,482 | +0.85(+1.60%) |
May 21, 2021 | 54.06 | 54.06 | 53.01 | 53.05 | 217,703 | -0.31(-0.58%) |
May 20, 2021 | 52.73 | 54.33 | 52.72 | 53.36 | 715,426 | +1.12(+2.14%) |
May 19, 2021 | 51.86 | 52.48 | 51.23 | 52.24 | 434,064 | -0.43(-0.82%) |
May 18, 2021 | 51.77 | 53.82 | 51.55 | 52.67 | 653,193 | +1.11(+2.15%) |
May 17, 2021 | 51.12 | 51.76 | 50.47 | 51.56 | 373,349 | -0.54(-1.04%) |
May 14, 2021 | 50.53 | 52.54 | 50.42 | 52.10 | 552,084 | +2.20(+4.41%) |
May 13, 2021 | 50.18 | 51.00 | 48.48 | 49.90 | 985,228 | +0.21(+0.42%) |
May 12, 2021 | 50.04 | 51.68 | 49.21 | 49.69 | 1,151,951 | -1.64(-3.20%) |
May 11, 2021 | 47.79 | 52.34 | 47.62 | 51.33 | 783,231 | +1.14(+2.27%) |
May 10, 2021 | 50.81 | 50.92 | 49.56 | 50.19 | 737,028 | -1.55(-3.00%) |
May 07, 2021 | 51.25 | 52.76 | 51.10 | 51.74 | 687,759 | +1.23(+2.44%) |
May 06, 2021 | 51.36 | 51.76 | 48.18 | 50.51 | 1,082,324 | -1.48(-2.85%) |
May 05, 2021 | 51.04 | 54.15 | 51.04 | 51.99 | 1,186,541 | +1.07(+2.10%) |
May 04, 2021 | 52.86 | 53.45 | 50.71 | 50.92 | 1,876,592 | -2.72(-5.07%) |
May 03, 2021 | 55.13 | 55.39 | 53.12 | 53.64 | 1,197,214 | -1.01(-1.85%) |
Apr 30, 2021 | 54.04 | 55.55 | 53.59 | 54.65 | 632,400 | -0.27(-0.49%) |
Apr 29, 2021 | 56.85 | 56.86 | 53.78 | 54.92 | 347,160 | -1.50(-2.66%) |
Apr 28, 2021 | 55.07 | 57.00 | 54.21 | 56.42 | 332,451 | +1.32(+2.40%) |
Apr 27, 2021 | 55.59 | 56.20 | 54.67 | 55.10 | 675,709 | -1.39(-2.46%) |
Apr 26, 2021 | 55.74 | 57.20 | 55.16 | 56.49 | 834,029 | +0.83(+1.49%) |
Apr 23, 2021 | 54.51 | 55.78 | 54.06 | 55.66 | 316,300 | +1.21(+2.22%) |
Apr 22, 2021 | 55.08 | 56.34 | 54.05 | 54.45 | 366,644 | -0.72(-1.31%) |
Apr 21, 2021 | 53.18 | 55.36 | 52.72 | 55.17 | 352,425 | +1.52(+2.83%) |
Apr 20, 2021 | 55.97 | 56.23 | 53.24 | 53.65 | 482,922 | -2.37(-4.23%) |
Apr 19, 2021 | 57.53 | 58.26 | 55.42 | 56.02 | 516,774 | -2.60(-4.44%) |
Apr 16, 2021 | 59.46 | 59.48 | 57.83 | 58.62 | 318,400 | -0.63(-1.06%) |
Apr 15, 2021 | 58.03 | 59.59 | 57.35 | 59.25 | 669,965 | +1.92(+3.35%) |
Apr 14, 2021 | 56.97 | 58.85 | 56.58 | 57.33 | 446,101 | +0.67(+1.18%) |
Apr 13, 2021 | 58.16 | 58.80 | 56.17 | 56.66 | 597,749 | -1.16(-2.01%) |
Apr 12, 2021 | 55.82 | 58.73 | 54.79 | 57.82 | 522,033 | +0.99(+1.74%) |
Apr 09, 2021 | 56.51 | 56.97 | 54.82 | 56.83 | 326,600 | +0.07(+0.12%) |
Apr 08, 2021 | 58.08 | 59.16 | 55.94 | 56.76 | 702,756 | -0.15(-0.26%) |
Apr 07, 2021 | 56.24 | 57.34 | 55.56 | 56.91 | 478,946 | +0.04(+0.07%) |
Apr 06, 2021 | 57.05 | 58.03 | 56.37 | 56.87 | 514,707 | -0.93(-1.61%) |
Apr 05, 2021 | 56.13 | 58.07 | 55.32 | 57.80 | 1,024,043 | +2.61(+4.73%) |