Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.55 | 66.78 | 64.87 | 65.61 | 46,972 | -0.10(-0.15%) |
Jun 29, 2021 | 66.29 | 67.13 | 65.65 | 65.71 | 25,158 | -0.41(-0.61%) |
Jun 28, 2021 | 66.83 | 67.70 | 64.67 | 66.12 | 67,377 | -0.71(-1.07%) |
Jun 25, 2021 | 66.81 | 69.00 | 66.16 | 66.83 | 402,373 | +0.11(+0.16%) |
Jun 24, 2021 | 67.70 | 68.15 | 66.69 | 66.72 | 34,160 | -0.60(-0.90%) |
Jun 23, 2021 | 66.42 | 67.88 | 65.12 | 67.33 | 55,200 | +0.87(+1.31%) |
Jun 22, 2021 | 65.16 | 67.15 | 63.94 | 66.46 | 53,314 | +1.30(+1.99%) |
Jun 21, 2021 | 63.32 | 65.45 | 63.01 | 65.16 | 50,316 | +2.28(+3.63%) |
Jun 18, 2021 | 64.74 | 65.74 | 61.51 | 62.88 | 107,353 | -2.36(-3.62%) |
Jun 17, 2021 | 67.80 | 67.85 | 64.05 | 65.24 | 57,727 | -2.62(-3.86%) |
Jun 16, 2021 | 66.02 | 68.71 | 65.11 | 67.85 | 51,893 | +1.07(+1.60%) |
Jun 15, 2021 | 68.20 | 68.55 | 66.03 | 66.78 | 111,151 | -1.55(-2.26%) |
Jun 14, 2021 | 69.54 | 70.97 | 67.50 | 68.33 | 59,294 | -0.62(-0.91%) |
Jun 11, 2021 | 69.38 | 69.96 | 68.36 | 68.95 | 35,273 | -0.44(-0.63%) |
Jun 10, 2021 | 71.50 | 72.31 | 68.62 | 69.39 | 67,608 | -1.63(-2.29%) |
Jun 09, 2021 | 73.44 | 74.51 | 70.50 | 71.02 | 68,941 | -2.43(-3.30%) |
Jun 08, 2021 | 72.43 | 75.05 | 71.98 | 73.44 | 51,284 | +1.15(+1.59%) |
Jun 07, 2021 | 72.31 | 73.19 | 70.88 | 72.29 | 51,426 | +0.12(+0.16%) |
Jun 04, 2021 | 72.31 | 74.19 | 69.54 | 72.18 | 96,717 | -2.84(-3.79%) |
Jun 03, 2021 | 76.74 | 76.74 | 73.61 | 75.02 | 62,417 | -2.63(-3.38%) |
Jun 02, 2021 | 79.64 | 79.76 | 77.32 | 77.64 | 31,138 | -1.59(-2.01%) |
Jun 01, 2021 | 78.42 | 80.68 | 77.28 | 79.24 | 68,330 | +2.47(+3.21%) |
May 28, 2021 | 74.86 | 77.77 | 73.39 | 76.77 | 56,856 | +2.48(+3.33%) |
May 27, 2021 | 76.82 | 77.35 | 72.66 | 74.30 | 57,366 | -0.91(-1.21%) |
May 26, 2021 | 74.03 | 76.67 | 73.88 | 75.21 | 48,520 | +1.69(+2.30%) |
May 25, 2021 | 77.47 | 80.34 | 73.04 | 73.51 | 77,962 | -3.89(-5.03%) |
May 24, 2021 | 74.47 | 78.05 | 73.80 | 77.41 | 77,382 | +3.66(+4.96%) |
May 21, 2021 | 72.12 | 75.64 | 71.62 | 73.75 | 87,950 | +1.58(+2.20%) |
May 20, 2021 | 66.42 | 73.02 | 65.67 | 72.17 | 137,418 | +5.79(+8.72%) |
May 19, 2021 | 74.95 | 74.95 | 65.49 | 66.38 | 331,526 | -9.88(-12.95%) |
May 18, 2021 | 79.14 | 80.88 | 75.84 | 76.26 | 93,367 | -1.24(-1.60%) |
May 17, 2021 | 75.69 | 77.55 | 73.72 | 77.49 | 76,140 | +0.64(+0.84%) |
May 14, 2021 | 70.57 | 77.83 | 70.12 | 76.85 | 131,035 | +7.26(+10.43%) |
May 13, 2021 | 70.45 | 72.32 | 66.37 | 69.59 | 91,219 | -0.76(-1.08%) |
May 12, 2021 | 70.49 | 71.60 | 67.82 | 70.35 | 92,448 | -1.27(-1.77%) |
May 11, 2021 | 70.59 | 71.78 | 64.45 | 71.62 | 137,363 | -0.69(-0.96%) |
May 10, 2021 | 72.27 | 74.15 | 70.36 | 72.31 | 79,970 | -0.44(-0.60%) |
May 07, 2021 | 67.96 | 73.04 | 67.96 | 72.75 | 57,121 | +4.66(+6.84%) |
May 06, 2021 | 69.54 | 69.54 | 65.52 | 68.09 | 57,144 | -1.51(-2.16%) |
May 05, 2021 | 72.45 | 72.45 | 69.39 | 69.60 | 36,491 | -2.13(-2.97%) |
May 04, 2021 | 71.13 | 72.34 | 68.64 | 71.73 | 89,190 | -0.88(-1.21%) |
May 03, 2021 | 72.53 | 73.66 | 70.68 | 72.61 | 66,344 | +0.49(+0.67%) |
Apr 30, 2021 | 69.56 | 72.54 | 69.37 | 72.13 | 67,130 | +1.78(+2.53%) |
Apr 29, 2021 | 69.34 | 71.31 | 67.58 | 70.34 | 87,214 | +1.59(+2.32%) |
Apr 28, 2021 | 67.89 | 69.29 | 67.36 | 68.75 | 55,123 | +0.99(+1.46%) |
Apr 27, 2021 | 68.34 | 69.13 | 66.87 | 67.76 | 25,635 | -0.10(-0.15%) |
Apr 26, 2021 | 65.95 | 68.24 | 65.27 | 67.86 | 67,773 | +3.12(+4.82%) |
Apr 23, 2021 | 64.62 | 66.70 | 64.03 | 64.74 | 39,369 | +0.57(+0.90%) |
Apr 22, 2021 | 63.06 | 66.21 | 63.06 | 64.16 | 57,211 | +0.28(+0.43%) |
Apr 21, 2021 | 61.32 | 64.54 | 61.17 | 63.88 | 45,301 | +2.39(+3.88%) |
Apr 20, 2021 | 62.84 | 62.88 | 59.04 | 61.50 | 79,477 | -1.97(-3.11%) |
Apr 19, 2021 | 65.51 | 66.53 | 62.33 | 63.47 | 85,536 | -2.55(-3.86%) |
Apr 16, 2021 | 68.66 | 68.69 | 64.03 | 66.01 | 68,342 | -1.96(-2.89%) |
Apr 15, 2021 | 69.07 | 69.33 | 67.00 | 67.98 | 34,841 | -0.51(-0.74%) |
Apr 14, 2021 | 67.92 | 70.61 | 67.92 | 68.48 | 85,432 | +0.39(+0.57%) |
Apr 13, 2021 | 69.07 | 69.12 | 65.89 | 68.09 | 64,766 | -0.61(-0.89%) |
Apr 12, 2021 | 69.14 | 69.66 | 67.11 | 68.71 | 77,339 | -0.79(-1.14%) |
Apr 09, 2021 | 67.99 | 72.22 | 66.87 | 69.50 | 114,879 | +1.55(+2.27%) |
Apr 08, 2021 | 64.62 | 68.20 | 63.43 | 67.96 | 71,289 | +3.71(+5.78%) |
Apr 07, 2021 | 65.75 | 66.72 | 63.42 | 64.24 | 75,027 | -1.94(-2.93%) |
Apr 06, 2021 | 67.09 | 69.14 | 63.89 | 66.18 | 132,583 | -0.71(-1.07%) |
Apr 05, 2021 | 62.92 | 69.05 | 61.67 | 66.90 | 216,593 | +4.57(+7.33%) |