Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.04 | 61.80 | 59.64 | 60.96 | 447,868 | +0.84(+1.40%) |
Jun 29, 2021 | 59.66 | 60.56 | 58.63 | 60.12 | 879,321 | +0.73(+1.23%) |
Jun 28, 2021 | 60.00 | 60.46 | 57.35 | 59.39 | 864,689 | -1.06(-1.75%) |
Jun 25, 2021 | 59.56 | 60.63 | 58.58 | 60.45 | 2,769,080 | +0.95(+1.60%) |
Jun 24, 2021 | 59.81 | 60.80 | 58.38 | 59.50 | 668,982 | +0.15(+0.25%) |
Jun 23, 2021 | 60.13 | 60.62 | 58.96 | 59.35 | 1,099,880 | -0.99(-1.64%) |
Jun 22, 2021 | 62.87 | 63.35 | 60.01 | 60.34 | 1,296,572 | -2.79(-4.42%) |
Jun 21, 2021 | 61.72 | 63.78 | 61.29 | 63.13 | 1,476,508 | +1.80(+2.93%) |
Jun 18, 2021 | 61.88 | 62.70 | 59.83 | 61.33 | 2,194,115 | -1.30(-2.08%) |
Jun 17, 2021 | 62.61 | 64.03 | 61.00 | 62.63 | 2,229,610 | -0.55(-0.87%) |
Jun 16, 2021 | 61.92 | 64.61 | 61.88 | 63.18 | 1,676,360 | +0.71(+1.14%) |
Jun 15, 2021 | 63.60 | 63.68 | 61.30 | 62.47 | 826,520 | -1.27(-1.99%) |
Jun 14, 2021 | 64.06 | 64.18 | 61.73 | 63.74 | 1,105,950 | -0.19(-0.30%) |
Jun 11, 2021 | 61.60 | 64.14 | 61.35 | 63.93 | 556,019 | +1.63(+2.62%) |
Jun 10, 2021 | 61.60 | 63.26 | 60.84 | 62.30 | 1,088,285 | +0.95(+1.55%) |
Jun 09, 2021 | 62.68 | 63.19 | 60.64 | 61.35 | 703,215 | -0.98(-1.57%) |
Jun 08, 2021 | 62.00 | 63.32 | 60.64 | 62.33 | 896,807 | +0.38(+0.61%) |
Jun 07, 2021 | 58.25 | 63.19 | 57.68 | 61.95 | 1,844,798 | +3.99(+6.88%) |
Jun 04, 2021 | 59.20 | 59.81 | 57.45 | 57.96 | 525,781 | -0.85(-1.45%) |
Jun 03, 2021 | 59.20 | 59.72 | 57.14 | 58.81 | 557,736 | -0.60(-1.01%) |
Jun 02, 2021 | 60.50 | 60.89 | 58.01 | 59.41 | 865,929 | -0.96(-1.59%) |
Jun 01, 2021 | 59.72 | 60.68 | 58.60 | 60.37 | 910,943 | +1.17(+1.98%) |
May 28, 2021 | 58.16 | 59.66 | 57.04 | 59.20 | 444,069 | +1.21(+2.09%) |
May 27, 2021 | 58.92 | 58.92 | 56.54 | 57.99 | 1,029,678 | -0.64(-1.09%) |
May 26, 2021 | 58.11 | 59.28 | 57.43 | 58.63 | 492,504 | +0.95(+1.65%) |
May 25, 2021 | 57.54 | 58.23 | 56.62 | 57.68 | 490,631 | +0.72(+1.26%) |
May 24, 2021 | 58.19 | 58.31 | 55.80 | 56.96 | 622,862 | -0.94(-1.62%) |
May 21, 2021 | 58.80 | 59.61 | 57.57 | 57.90 | 929,807 | +0.68(+1.19%) |
May 20, 2021 | 55.12 | 57.60 | 53.98 | 57.22 | 592,288 | +2.25(+4.09%) |
May 19, 2021 | 54.90 | 55.91 | 53.74 | 54.97 | 687,169 | -0.76(-1.36%) |
May 18, 2021 | 54.33 | 56.29 | 54.09 | 55.73 | 1,180,344 | +1.60(+2.96%) |
May 17, 2021 | 53.15 | 54.38 | 51.80 | 54.13 | 729,330 | +0.47(+0.88%) |
May 14, 2021 | 50.88 | 53.94 | 50.88 | 53.66 | 708,553 | +2.94(+5.80%) |
May 13, 2021 | 49.67 | 51.86 | 49.65 | 50.72 | 923,024 | +1.24(+2.51%) |
May 12, 2021 | 48.73 | 51.28 | 48.41 | 49.48 | 867,372 | +0.35(+0.71%) |
May 11, 2021 | 45.16 | 49.93 | 44.94 | 49.13 | 761,246 | +2.66(+5.72%) |
May 10, 2021 | 47.47 | 47.63 | 45.77 | 46.47 | 928,547 | -1.56(-3.25%) |
May 07, 2021 | 49.21 | 50.65 | 47.64 | 48.03 | 729,243 | -1.56(-3.15%) |
May 06, 2021 | 52.56 | 52.61 | 48.68 | 49.59 | 1,678,922 | -3.35(-6.33%) |
May 05, 2021 | 53.80 | 54.86 | 52.28 | 52.94 | 955,113 | -1.06(-1.96%) |
May 04, 2021 | 55.35 | 55.35 | 53.01 | 54.00 | 593,279 | -1.37(-2.47%) |
May 03, 2021 | 56.50 | 56.55 | 53.81 | 55.37 | 600,199 | -0.55(-0.98%) |
Apr 30, 2021 | 54.61 | 56.55 | 54.61 | 55.92 | 684,100 | +0.65(+1.18%) |
Apr 29, 2021 | 56.35 | 56.37 | 54.38 | 55.27 | 326,281 | -0.96(-1.71%) |
Apr 28, 2021 | 55.05 | 56.77 | 54.55 | 56.23 | 411,711 | +0.91(+1.64%) |
Apr 27, 2021 | 55.85 | 56.16 | 54.32 | 55.32 | 369,226 | -0.50(-0.90%) |
Apr 26, 2021 | 55.14 | 56.01 | 54.49 | 55.82 | 370,484 | +1.35(+2.48%) |
Apr 23, 2021 | 56.16 | 56.51 | 53.95 | 54.47 | 650,700 | -1.43(-2.56%) |
Apr 22, 2021 | 55.27 | 57.14 | 54.23 | 55.90 | 426,092 | +0.59(+1.07%) |
Apr 21, 2021 | 53.42 | 55.42 | 53.11 | 55.31 | 376,308 | +1.19(+2.20%) |
Apr 20, 2021 | 55.01 | 56.48 | 53.40 | 54.12 | 397,480 | -1.39(-2.50%) |
Apr 19, 2021 | 54.39 | 56.21 | 54.13 | 55.51 | 685,293 | +0.39(+0.71%) |
Apr 16, 2021 | 55.87 | 56.12 | 53.99 | 55.12 | 510,900 | +0.17(+0.31%) |
Apr 15, 2021 | 55.76 | 57.07 | 54.23 | 54.95 | 814,516 | -0.80(-1.43%) |
Apr 14, 2021 | 54.93 | 58.34 | 54.93 | 55.75 | 1,362,828 | +1.15(+2.11%) |
Apr 13, 2021 | 54.19 | 55.50 | 52.96 | 54.60 | 998,087 | +0.64(+1.19%) |
Apr 12, 2021 | 54.32 | 54.55 | 53.56 | 53.96 | 546,949 | -0.53(-0.97%) |
Apr 09, 2021 | 57.54 | 58.08 | 54.02 | 54.49 | 1,544,500 | -3.63(-6.25%) |
Apr 08, 2021 | 57.04 | 58.46 | 56.38 | 58.12 | 347,067 | +2.06(+3.67%) |
Apr 07, 2021 | 57.51 | 59.14 | 55.88 | 56.06 | 786,060 | -1.69(-2.93%) |
Apr 06, 2021 | 57.31 | 59.69 | 57.31 | 57.75 | 645,321 | -1.24(-2.10%) |
Apr 05, 2021 | 60.22 | 60.50 | 58.01 | 58.99 | 403,173 | -0.37(-0.62%) |