Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.96 | 66.53 | 63.62 | 65.02 | 1,659,288 | -1.76(-2.64%) |
Jun 29, 2021 | 66.90 | 67.34 | 64.09 | 66.78 | 3,564,408 | +0.61(+0.92%) |
Jun 28, 2021 | 60.00 | 68.37 | 60.00 | 66.17 | 5,726,735 | +7.51(+12.80%) |
Jun 25, 2021 | 57.57 | 60.87 | 57.03 | 58.66 | 3,203,748 | +2.18(+3.86%) |
Jun 24, 2021 | 53.80 | 59.50 | 52.46 | 56.48 | 5,872,818 | -1.60(-2.75%) |
Jun 23, 2021 | 56.50 | 59.37 | 56.50 | 58.08 | 3,170,903 | +1.58(+2.80%) |
Jun 22, 2021 | 57.29 | 57.58 | 54.40 | 56.50 | 5,647,578 | -2.20(-3.75%) |
Jun 21, 2021 | 59.90 | 60.47 | 56.30 | 58.70 | 3,470,151 | -1.80(-2.98%) |
Jun 18, 2021 | 61.91 | 62.10 | 59.35 | 60.50 | 3,529,539 | -0.91(-1.48%) |
Jun 17, 2021 | 63.50 | 65.67 | 61.05 | 61.41 | 2,884,358 | -2.75(-4.29%) |
Jun 16, 2021 | 64.19 | 66.29 | 63.02 | 64.16 | 1,722,043 | -0.88(-1.35%) |
Jun 15, 2021 | 70.93 | 71.03 | 64.40 | 65.04 | 1,757,615 | -3.62(-5.27%) |
Jun 14, 2021 | 69.08 | 70.17 | 68.10 | 68.66 | 1,169,948 | -0.03(-0.04%) |
Jun 11, 2021 | 67.45 | 69.84 | 66.66 | 68.69 | 2,663,509 | +1.24(+1.84%) |
Jun 10, 2021 | 71.34 | 72.22 | 67.38 | 67.45 | 2,308,764 | -1.30(-1.89%) |
Jun 09, 2021 | 70.19 | 72.57 | 68.47 | 68.75 | 2,796,145 | -2.02(-2.85%) |
Jun 08, 2021 | 74.39 | 74.80 | 69.60 | 70.77 | 3,340,540 | -3.72(-4.99%) |
Jun 07, 2021 | 79.00 | 79.69 | 72.70 | 74.49 | 3,457,001 | -6.35(-7.86%) |
Jun 04, 2021 | 78.55 | 82.44 | 77.18 | 80.84 | 3,256,939 | +3.91(+5.08%) |
Jun 03, 2021 | 74.79 | 81.28 | 74.13 | 76.93 | 2,952,348 | +0.53(+0.69%) |
Jun 02, 2021 | 78.24 | 78.50 | 73.41 | 76.40 | 2,015,663 | -2.55(-3.23%) |
Jun 01, 2021 | 76.50 | 83.58 | 76.01 | 78.95 | 3,969,447 | +4.57(+6.14%) |
May 28, 2021 | 77.20 | 78.40 | 74.20 | 74.38 | 2,120,752 | -3.56(-4.57%) |
May 27, 2021 | 77.00 | 78.00 | 74.01 | 77.94 | 2,774,588 | -0.69(-0.88%) |
May 26, 2021 | 72.04 | 79.36 | 72.04 | 78.63 | 1,712,077 | +6.65(+9.24%) |
May 25, 2021 | 74.05 | 74.05 | 68.87 | 71.98 | 1,885,927 | -0.61(-0.84%) |
May 24, 2021 | 78.20 | 78.20 | 71.65 | 72.59 | 1,888,880 | -5.37(-6.89%) |
May 21, 2021 | 79.84 | 80.40 | 76.47 | 77.96 | 1,425,972 | -0.45(-0.57%) |
May 20, 2021 | 76.87 | 80.49 | 75.84 | 78.41 | 2,545,019 | +1.64(+2.14%) |
May 19, 2021 | 70.82 | 77.68 | 69.55 | 76.77 | 2,499,843 | +5.54(+7.78%) |
May 18, 2021 | 68.84 | 72.91 | 67.51 | 71.23 | 2,775,662 | -0.01(-0.01%) |
May 17, 2021 | 69.54 | 71.88 | 68.51 | 71.24 | 1,593,553 | -0.49(-0.68%) |
May 14, 2021 | 68.43 | 71.90 | 67.75 | 71.73 | 1,648,052 | +6.62(+10.17%) |
May 13, 2021 | 72.27 | 73.72 | 63.82 | 65.11 | 2,344,708 | -7.26(-10.03%) |
May 12, 2021 | 74.58 | 77.72 | 71.69 | 72.37 | 1,991,199 | -3.09(-4.09%) |
May 11, 2021 | 70.46 | 77.20 | 68.50 | 75.46 | 2,939,206 | +3.31(+4.59%) |
May 10, 2021 | 76.99 | 77.93 | 70.58 | 72.15 | 1,760,065 | -2.55(-3.41%) |
May 07, 2021 | 74.79 | 77.40 | 73.42 | 74.70 | 1,342,324 | +1.11(+1.51%) |
May 06, 2021 | 76.13 | 76.63 | 71.89 | 73.59 | 1,148,430 | -3.61(-4.68%) |
May 05, 2021 | 76.65 | 80.57 | 75.53 | 77.20 | 2,148,037 | +2.69(+3.61%) |
May 04, 2021 | 77.00 | 77.76 | 72.44 | 74.51 | 1,561,424 | -5.03(-6.32%) |
May 03, 2021 | 81.99 | 82.66 | 77.65 | 79.54 | 1,369,562 | -0.95(-1.18%) |
Apr 30, 2021 | 81.60 | 82.94 | 79.45 | 80.49 | 1,857,700 | -3.09(-3.70%) |
Apr 29, 2021 | 86.92 | 86.92 | 80.66 | 83.58 | 1,166,067 | -2.14(-2.50%) |
Apr 28, 2021 | 84.64 | 87.56 | 82.29 | 85.72 | 1,295,414 | +0.10(+0.12%) |
Apr 27, 2021 | 91.12 | 91.12 | 83.86 | 85.62 | 3,715,159 | -6.37(-6.92%) |
Apr 26, 2021 | 86.67 | 92.00 | 85.27 | 91.99 | 2,663,863 | +2.48(+2.77%) |
Apr 23, 2021 | 85.45 | 89.80 | 82.67 | 89.51 | 2,856,100 | +3.91(+4.57%) |
Apr 22, 2021 | 78.31 | 86.48 | 76.71 | 85.60 | 6,062,336 | +10.71(+14.30%) |
Apr 21, 2021 | 69.35 | 75.50 | 68.03 | 74.89 | 3,537,323 | +5.85(+8.47%) |
Apr 20, 2021 | 68.37 | 73.70 | 67.52 | 69.04 | 3,938,694 | +2.10(+3.14%) |
Apr 19, 2021 | 73.00 | 76.63 | 66.50 | 66.94 | 3,808,323 | -3.32(-4.73%) |
Apr 16, 2021 | 67.89 | 70.95 | 67.21 | 70.26 | 9,787,800 | +2.61(+3.86%) |
Apr 15, 2021 | 67.00 | 69.20 | 65.60 | 67.65 | 3,116,433 | +1.35(+2.04%) |
Apr 14, 2021 | 68.18 | 71.30 | 65.63 | 66.30 | 2,461,323 | -1.62(-2.39%) |
Apr 13, 2021 | 68.03 | 68.67 | 64.90 | 67.92 | 2,106,213 | +0.70(+1.04%) |
Apr 12, 2021 | 67.00 | 68.29 | 65.41 | 67.22 | 1,405,611 | -2.07(-2.99%) |
Apr 09, 2021 | 64.27 | 70.09 | 64.06 | 69.29 | 3,036,600 | +3.07(+4.64%) |
Apr 08, 2021 | 68.54 | 69.03 | 64.65 | 66.22 | 2,130,990 | -1.86(-2.73%) |
Apr 07, 2021 | 70.49 | 70.82 | 67.20 | 68.08 | 2,486,704 | -3.17(-4.45%) |
Apr 06, 2021 | 71.32 | 74.70 | 70.58 | 71.25 | 2,795,729 | +1.13(+1.61%) |
Apr 05, 2021 | 77.00 | 77.09 | 68.02 | 70.12 | 2,726,599 | -5.07(-6.74%) |