Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.20 | 63.24 | 61.90 | 63.23 | 693,162 | +1.18(+1.89%) |
Jun 29, 2021 | 61.71 | 62.71 | 61.49 | 62.05 | 759,090 | +0.35(+0.56%) |
Jun 28, 2021 | 60.40 | 61.93 | 60.39 | 61.70 | 738,155 | +1.45(+2.40%) |
Jun 25, 2021 | 60.26 | 60.73 | 59.98 | 60.26 | 594,731 | +0.07(+0.11%) |
Jun 24, 2021 | 61.78 | 61.92 | 59.92 | 60.19 | 611,458 | -1.36(-2.21%) |
Jun 23, 2021 | 62.10 | 62.60 | 60.92 | 61.55 | 559,470 | -0.31(-0.50%) |
Jun 22, 2021 | 61.55 | 62.43 | 61.31 | 61.85 | 643,678 | +0.37(+0.61%) |
Jun 21, 2021 | 61.61 | 62.23 | 61.10 | 61.48 | 669,667 | -0.04(-0.07%) |
Jun 18, 2021 | 62.10 | 62.14 | 61.24 | 61.52 | 1,128,472 | -0.79(-1.28%) |
Jun 17, 2021 | 60.61 | 62.41 | 60.61 | 62.32 | 589,244 | +1.51(+2.48%) |
Jun 16, 2021 | 61.19 | 61.61 | 60.79 | 60.81 | 858,994 | -0.07(-0.11%) |
Jun 15, 2021 | 59.40 | 61.48 | 58.91 | 60.88 | 1,957,929 | -1.57(-2.52%) |
Jun 14, 2021 | 61.55 | 62.52 | 61.37 | 62.45 | 591,262 | +1.02(+1.66%) |
Jun 11, 2021 | 61.75 | 61.97 | 60.77 | 61.43 | 414,058 | +0.07(+0.12%) |
Jun 10, 2021 | 59.74 | 61.46 | 59.70 | 61.36 | 391,546 | +1.54(+2.57%) |
Jun 09, 2021 | 59.36 | 60.59 | 59.20 | 59.82 | 421,699 | +0.93(+1.57%) |
Jun 08, 2021 | 58.59 | 58.91 | 58.05 | 58.89 | 372,611 | +0.55(+0.94%) |
Jun 07, 2021 | 57.03 | 58.46 | 56.74 | 58.34 | 520,310 | +1.42(+2.50%) |
Jun 04, 2021 | 56.90 | 57.09 | 56.40 | 56.92 | 478,137 | +0.26(+0.45%) |
Jun 03, 2021 | 56.60 | 57.18 | 56.16 | 56.66 | 399,793 | -0.22(-0.38%) |
Jun 02, 2021 | 56.84 | 57.23 | 56.17 | 56.88 | 527,908 | +0.12(+0.20%) |
Jun 01, 2021 | 56.63 | 57.20 | 56.33 | 56.76 | 536,040 | +0.15(+0.26%) |
May 28, 2021 | 56.99 | 57.20 | 56.33 | 56.61 | 574,334 | -0.22(-0.38%) |
May 27, 2021 | 56.18 | 56.90 | 55.74 | 56.83 | 526,794 | +0.73(+1.30%) |
May 26, 2021 | 56.28 | 56.57 | 55.72 | 56.10 | 353,192 | +0.16(+0.28%) |
May 25, 2021 | 56.74 | 57.07 | 55.67 | 55.94 | 663,224 | -0.40(-0.71%) |
May 24, 2021 | 57.18 | 57.35 | 56.06 | 56.34 | 402,839 | -0.63(-1.10%) |
May 21, 2021 | 55.57 | 56.97 | 55.37 | 56.97 | 554,547 | +1.70(+3.07%) |
May 20, 2021 | 54.86 | 56.86 | 54.86 | 55.27 | 596,384 | +0.61(+1.12%) |
May 19, 2021 | 53.26 | 54.66 | 52.65 | 54.66 | 734,701 | +1.01(+1.88%) |
May 18, 2021 | 54.65 | 55.11 | 53.61 | 53.65 | 755,056 | -1.19(-2.17%) |
May 17, 2021 | 54.44 | 55.28 | 53.53 | 54.84 | 673,773 | -0.45(-0.81%) |
May 14, 2021 | 54.10 | 55.73 | 54.08 | 55.29 | 547,803 | +1.47(+2.72%) |
May 13, 2021 | 54.34 | 54.97 | 53.77 | 53.82 | 662,677 | -0.24(-0.44%) |
May 12, 2021 | 54.27 | 55.34 | 53.61 | 54.06 | 801,006 | -0.32(-0.59%) |
May 11, 2021 | 53.96 | 55.59 | 53.42 | 54.39 | 1,613,831 | -1.28(-2.31%) |
May 10, 2021 | 56.43 | 56.71 | 55.49 | 55.67 | 829,686 | -0.79(-1.41%) |
May 07, 2021 | 57.96 | 58.06 | 56.40 | 56.46 | 658,408 | -0.84(-1.47%) |
May 06, 2021 | 57.76 | 58.04 | 55.69 | 57.31 | 1,517,709 | -0.73(-1.26%) |
May 05, 2021 | 58.58 | 59.72 | 57.43 | 58.04 | 967,918 | -1.42(-2.39%) |
May 04, 2021 | 60.51 | 60.51 | 59.00 | 59.45 | 986,592 | -1.48(-2.42%) |
May 03, 2021 | 61.79 | 61.80 | 60.66 | 60.93 | 480,322 | -0.25(-0.42%) |
Apr 30, 2021 | 61.35 | 61.98 | 61.15 | 61.19 | 480,417 | -0.54(-0.88%) |
Apr 29, 2021 | 61.35 | 61.84 | 60.84 | 61.73 | 418,021 | +0.75(+1.22%) |
Apr 28, 2021 | 60.75 | 61.27 | 60.37 | 60.98 | 360,819 | -0.06(-0.09%) |
Apr 27, 2021 | 60.33 | 61.24 | 60.17 | 61.04 | 732,093 | +0.58(+0.96%) |
Apr 26, 2021 | 60.91 | 61.25 | 60.08 | 60.46 | 737,314 | +0.11(+0.18%) |
Apr 23, 2021 | 59.79 | 60.71 | 59.18 | 60.35 | 563,025 | +0.76(+1.28%) |
Apr 22, 2021 | 58.64 | 60.29 | 58.18 | 59.59 | 638,303 | +0.86(+1.47%) |
Apr 21, 2021 | 59.04 | 61.56 | 58.44 | 58.72 | 1,264,591 | -0.12(-0.21%) |
Apr 20, 2021 | 60.87 | 61.05 | 58.60 | 58.85 | 801,208 | -1.95(-3.21%) |
Apr 19, 2021 | 61.02 | 61.24 | 59.78 | 60.80 | 1,127,674 | -0.20(-0.32%) |
Apr 16, 2021 | 60.76 | 61.24 | 60.42 | 61.00 | 695,222 | +0.47(+0.77%) |
Apr 15, 2021 | 61.21 | 61.21 | 60.16 | 60.53 | 1,036,613 | -0.34(-0.57%) |
Apr 14, 2021 | 61.17 | 61.75 | 60.32 | 60.87 | 663,018 | +0.04(+0.07%) |
Apr 13, 2021 | 59.64 | 60.86 | 59.05 | 60.83 | 708,753 | +1.34(+2.25%) |
Apr 12, 2021 | 60.28 | 60.29 | 59.04 | 59.50 | 379,026 | -0.96(-1.59%) |
Apr 09, 2021 | 60.57 | 60.69 | 59.84 | 60.46 | 243,802 | -0.28(-0.46%) |
Apr 08, 2021 | 59.84 | 60.98 | 59.58 | 60.74 | 328,524 | +1.29(+2.17%) |
Apr 07, 2021 | 60.04 | 60.33 | 58.32 | 59.45 | 542,795 | -1.15(-1.90%) |
Apr 06, 2021 | 59.65 | 60.74 | 59.26 | 60.60 | 494,776 | +1.22(+2.06%) |
Apr 05, 2021 | 60.28 | 60.73 | 58.70 | 59.37 | 492,696 | -0.27(-0.45%) |