Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.94 | 71.18 | 70.65 | 70.91 | 32,374 | -1.20(-1.66%) |
Jun 29, 2021 | 72.08 | 72.38 | 71.99 | 72.11 | 45,002 | -0.36(-0.50%) |
Jun 28, 2021 | 72.46 | 72.67 | 72.18 | 72.47 | 51,585 | +0.38(+0.53%) |
Jun 25, 2021 | 72.19 | 72.22 | 71.88 | 72.09 | 33,717 | -0.20(-0.28%) |
Jun 24, 2021 | 72.47 | 72.67 | 72.05 | 72.30 | 45,255 | +1.94(+2.75%) |
Jun 23, 2021 | 70.49 | 70.64 | 70.28 | 70.36 | 59,961 | -0.30(-0.42%) |
Jun 22, 2021 | 70.28 | 70.70 | 70.11 | 70.66 | 92,158 | +0.42(+0.60%) |
Jun 21, 2021 | 69.42 | 70.29 | 69.20 | 70.24 | 1,399,383 | -0.32(-0.45%) |
Jun 18, 2021 | 71.24 | 71.29 | 70.56 | 70.56 | 640,146 | -1.10(-1.54%) |
Jun 17, 2021 | 71.42 | 71.99 | 71.32 | 71.66 | 38,548 | -1.43(-1.96%) |
Jun 16, 2021 | 73.87 | 74.18 | 73.03 | 73.09 | 42,752 | -0.43(-0.58%) |
Jun 15, 2021 | 73.75 | 73.99 | 73.28 | 73.52 | 46,486 | -0.73(-0.99%) |
Jun 14, 2021 | 73.86 | 74.25 | 73.79 | 74.25 | 35,837 | +0.36(+0.49%) |
Jun 11, 2021 | 73.83 | 74.05 | 73.32 | 73.89 | 83,624 | +0.80(+1.09%) |
Jun 10, 2021 | 72.27 | 73.11 | 72.27 | 73.09 | 39,398 | +1.23(+1.71%) |
Jun 09, 2021 | 71.77 | 72.00 | 71.48 | 71.86 | 79,670 | +2.12(+3.05%) |
Jun 08, 2021 | 70.90 | 70.90 | 69.56 | 69.73 | 46,951 | +1.73(+2.55%) |
Jun 07, 2021 | 65.41 | 68.54 | 65.32 | 68.00 | 126,668 | +2.84(+4.36%) |
Jun 04, 2021 | 64.99 | 65.40 | 64.94 | 65.16 | 57,434 | +0.26(+0.40%) |
Jun 03, 2021 | 64.70 | 64.90 | 64.39 | 64.90 | 68,949 | -0.59(-0.90%) |
Jun 02, 2021 | 65.47 | 65.80 | 65.40 | 65.49 | 44,746 | -0.07(-0.11%) |
Jun 01, 2021 | 65.94 | 65.97 | 65.47 | 65.56 | 53,061 | +1.27(+1.98%) |
May 28, 2021 | 64.05 | 64.88 | 64.05 | 64.29 | 30,261 | +0.63(+0.99%) |
May 27, 2021 | 63.71 | 63.96 | 63.40 | 63.66 | 68,316 | -0.77(-1.20%) |
May 26, 2021 | 64.33 | 64.51 | 64.11 | 64.43 | 76,292 | +0.30(+0.47%) |
May 25, 2021 | 64.00 | 64.38 | 63.81 | 64.13 | 50,886 | +0.56(+0.88%) |
May 24, 2021 | 63.30 | 65.41 | 63.30 | 63.57 | 40,639 | +0.27(+0.43%) |
May 21, 2021 | 63.72 | 63.72 | 62.99 | 63.30 | 60,520 | +0.12(+0.18%) |
May 20, 2021 | 62.64 | 63.45 | 62.64 | 63.18 | 26,529 | +1.34(+2.17%) |
May 19, 2021 | 61.53 | 62.31 | 61.53 | 61.84 | 28,363 | -0.95(-1.51%) |
May 18, 2021 | 62.48 | 62.85 | 62.40 | 62.79 | 76,008 | +0.21(+0.34%) |
May 17, 2021 | 62.60 | 63.08 | 62.54 | 62.58 | 57,704 | +0.04(+0.06%) |
May 14, 2021 | 61.68 | 62.85 | 61.68 | 62.54 | 81,185 | +0.59(+0.94%) |
May 13, 2021 | 64.94 | 64.94 | 60.91 | 61.95 | 29,126 | +1.05(+1.72%) |
May 12, 2021 | 61.86 | 62.08 | 60.89 | 60.91 | 60,462 | -0.58(-0.94%) |
May 11, 2021 | 60.90 | 61.72 | 60.83 | 61.49 | 94,396 | -0.48(-0.77%) |
May 10, 2021 | 63.00 | 64.00 | 61.87 | 61.97 | 64,241 | -2.03(-3.17%) |
May 07, 2021 | 63.54 | 64.22 | 63.54 | 64.00 | 26,955 | +0.32(+0.50%) |
May 06, 2021 | 63.34 | 63.68 | 62.62 | 63.68 | 60,025 | -0.27(-0.42%) |
May 05, 2021 | 64.14 | 64.29 | 63.85 | 63.95 | 45,223 | +1.07(+1.70%) |
May 04, 2021 | 63.38 | 63.38 | 62.58 | 62.88 | 33,911 | -1.67(-2.59%) |
May 03, 2021 | 64.51 | 65.13 | 64.36 | 64.55 | 93,655 | +1.18(+1.86%) |
Apr 30, 2021 | 63.79 | 64.42 | 63.16 | 63.37 | 72,000 | +0.59(+0.94%) |
Apr 29, 2021 | 62.81 | 62.88 | 62.29 | 62.78 | 159,553 | +1.79(+2.93%) |
Apr 28, 2021 | 60.80 | 61.18 | 60.44 | 60.99 | 191,536 | +0.09(+0.15%) |
Apr 27, 2021 | 61.20 | 61.31 | 60.79 | 60.90 | 111,571 | +0.16(+0.27%) |
Apr 26, 2021 | 60.79 | 60.98 | 60.48 | 60.73 | 115,029 | -0.37(-0.60%) |
Apr 23, 2021 | 60.80 | 61.16 | 60.59 | 61.10 | 185,400 | +0.03(+0.05%) |
Apr 22, 2021 | 61.53 | 61.53 | 60.91 | 61.07 | 109,510 | +0.39(+0.64%) |
Apr 21, 2021 | 60.09 | 61.05 | 60.09 | 60.68 | 40,297 | +0.29(+0.48%) |
Apr 20, 2021 | 60.44 | 60.55 | 59.92 | 60.39 | 47,285 | -0.54(-0.89%) |
Apr 19, 2021 | 60.58 | 61.01 | 60.48 | 60.93 | 63,469 | -0.10(-0.16%) |
Apr 16, 2021 | 60.34 | 61.09 | 60.22 | 61.03 | 231,000 | -0.13(-0.21%) |
Apr 15, 2021 | 60.86 | 61.29 | 60.57 | 61.16 | 43,864 | +1.13(+1.88%) |
Apr 14, 2021 | 60.66 | 60.80 | 59.95 | 60.03 | 164,424 | +0.15(+0.25%) |
Apr 13, 2021 | 59.05 | 59.88 | 59.05 | 59.88 | 554,816 | +1.81(+3.12%) |
Apr 12, 2021 | 58.13 | 58.36 | 57.80 | 58.07 | 51,165 | -1.32(-2.22%) |
Apr 09, 2021 | 58.89 | 59.64 | 58.89 | 59.39 | 51,400 | +1.26(+2.16%) |
Apr 08, 2021 | 58.19 | 58.35 | 57.95 | 58.13 | 114,315 | +0.47(+0.82%) |
Apr 07, 2021 | 57.68 | 58.06 | 57.38 | 57.66 | 191,828 | +0.26(+0.45%) |
Apr 06, 2021 | 57.77 | 57.77 | 57.27 | 57.40 | 66,248 | -0.99(-1.70%) |
Apr 05, 2021 | 56.99 | 58.39 | 56.93 | 58.39 | 105,469 | +1.41(+2.47%) |