Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 67.25 | 67.25 | 66.70 | 67.12 | 8,759 | +0.10(+0.15%) |
Jun 29, 2021 | 66.35 | 67.15 | 66.35 | 67.03 | 5,793 | +0.56(+0.84%) |
Jun 28, 2021 | 65.68 | 66.84 | 65.68 | 66.47 | 5,841 | +1.32(+2.03%) |
Jun 25, 2021 | 65.68 | 65.86 | 65.14 | 65.14 | 2,930 | -0.02(-0.03%) |
Jun 24, 2021 | 65.10 | 65.28 | 64.97 | 65.16 | 7,575 | +0.98(+1.52%) |
Jun 23, 2021 | 64.05 | 64.47 | 64.05 | 64.19 | 9,316 | +0.39(+0.61%) |
Jun 22, 2021 | 63.50 | 63.93 | 62.88 | 63.80 | 7,944 | +0.50(+0.79%) |
Jun 21, 2021 | 63.36 | 63.52 | 62.27 | 63.30 | 7,006 | +0.28(+0.44%) |
Jun 18, 2021 | 63.65 | 63.96 | 62.52 | 63.02 | 10,919 | -1.67(-2.58%) |
Jun 17, 2021 | 64.67 | 64.99 | 63.95 | 64.69 | 6,306 | +0.48(+0.75%) |
Jun 16, 2021 | 64.91 | 64.91 | 63.45 | 64.21 | 11,629 | -0.35(-0.54%) |
Jun 15, 2021 | 65.04 | 65.13 | 64.56 | 64.56 | 56,964 | -0.38(-0.58%) |
Jun 14, 2021 | 64.30 | 65.19 | 63.98 | 64.93 | 86,127 | +1.14(+1.78%) |
Jun 11, 2021 | 64.01 | 64.01 | 63.33 | 63.79 | 5,776 | +0.28(+0.44%) |
Jun 10, 2021 | 63.50 | 63.73 | 63.00 | 63.51 | 7,959 | +0.79(+1.27%) |
Jun 09, 2021 | 63.35 | 63.41 | 62.72 | 62.72 | 4,429 | -0.34(-0.54%) |
Jun 08, 2021 | 64.33 | 64.33 | 62.43 | 63.06 | 7,512 | -0.05(-0.09%) |
Jun 07, 2021 | 62.82 | 63.15 | 62.82 | 63.12 | 6,451 | -0.47(-0.73%) |
Jun 04, 2021 | 62.71 | 63.59 | 62.71 | 63.58 | 3,600 | +1.17(+1.87%) |
Jun 03, 2021 | 62.51 | 62.51 | 61.75 | 62.41 | 3,140 | -0.37(-0.59%) |
Jun 02, 2021 | 62.73 | 62.78 | 62.73 | 62.78 | 1,215 | -0.15(-0.24%) |
Jun 01, 2021 | 63.78 | 63.89 | 62.40 | 62.93 | 4,031 | -0.10(-0.16%) |
May 28, 2021 | 63.17 | 63.21 | 62.83 | 63.04 | 4,633 | +0.09(+0.15%) |
May 27, 2021 | 62.14 | 63.02 | 62.14 | 62.94 | 5,482 | +0.80(+1.29%) |
May 26, 2021 | 61.85 | 62.14 | 61.73 | 62.14 | 3,991 | +0.24(+0.40%) |
May 25, 2021 | 62.30 | 62.65 | 61.55 | 61.90 | 7,319 | +0.05(+0.08%) |
May 24, 2021 | 60.59 | 61.93 | 60.59 | 61.85 | 11,089 | +1.40(+2.32%) |
May 21, 2021 | 61.20 | 61.20 | 59.99 | 60.45 | 27,671 | -0.24(-0.40%) |
May 20, 2021 | 59.73 | 60.86 | 59.72 | 60.69 | 5,436 | +1.67(+2.84%) |
May 19, 2021 | 56.88 | 59.02 | 56.88 | 59.02 | 15,659 | +0.85(+1.47%) |
May 18, 2021 | 58.55 | 58.86 | 57.97 | 58.16 | 20,920 | -0.28(-0.48%) |
May 17, 2021 | 57.66 | 58.45 | 57.18 | 58.45 | 7,826 | -0.30(-0.52%) |
May 14, 2021 | 57.32 | 59.19 | 57.32 | 58.75 | 7,554 | +1.56(+2.72%) |
May 13, 2021 | 57.64 | 57.88 | 56.18 | 57.19 | 19,210 | +1.18(+2.10%) |
May 12, 2021 | 57.82 | 57.82 | 55.86 | 56.02 | 73,414 | -2.83(-4.81%) |
May 11, 2021 | 57.77 | 58.92 | 56.95 | 58.84 | 61,371 | +0.06(+0.09%) |
May 10, 2021 | 60.97 | 60.97 | 58.76 | 58.79 | 7,617 | -2.87(-4.66%) |
May 07, 2021 | 60.90 | 62.04 | 60.90 | 61.66 | 9,388 | +0.88(+1.45%) |
May 06, 2021 | 60.13 | 60.84 | 59.81 | 60.78 | 37,335 | +0.19(+0.31%) |
May 05, 2021 | 61.15 | 61.44 | 60.09 | 60.59 | 5,361 | +0.56(+0.93%) |
May 04, 2021 | 60.35 | 60.35 | 59.11 | 60.03 | 22,096 | -1.12(-1.83%) |
May 03, 2021 | 62.88 | 62.88 | 60.91 | 61.15 | 12,896 | -0.89(-1.44%) |
Apr 30, 2021 | 63.26 | 63.26 | 61.83 | 62.04 | 13,471 | -1.90(-2.97%) |
Apr 29, 2021 | 64.64 | 64.64 | 63.21 | 63.94 | 8,009 | -0.29(-0.46%) |
Apr 28, 2021 | 65.04 | 65.04 | 63.93 | 64.24 | 8,826 | -0.73(-1.12%) |
Apr 27, 2021 | 66.60 | 66.60 | 64.85 | 64.96 | 8,226 | -0.84(-1.28%) |
Apr 26, 2021 | 65.22 | 66.15 | 65.22 | 65.80 | 10,425 | +1.07(+1.66%) |
Apr 23, 2021 | 63.36 | 64.94 | 63.36 | 64.73 | 63,787 | +1.59(+2.52%) |
Apr 22, 2021 | 65.17 | 65.17 | 62.90 | 63.14 | 8,084 | -1.49(-2.30%) |
Apr 21, 2021 | 62.98 | 64.63 | 62.63 | 64.63 | 8,799 | +2.01(+3.21%) |
Apr 20, 2021 | 63.94 | 63.94 | 62.26 | 62.62 | 19,530 | -0.99(-1.56%) |
Apr 19, 2021 | 66.32 | 66.32 | 63.27 | 63.61 | 12,100 | -1.92(-2.92%) |
Apr 16, 2021 | 65.48 | 66.14 | 65.48 | 65.53 | 5,613 | -0.20(-0.30%) |
Apr 15, 2021 | 66.11 | 66.11 | 65.28 | 65.73 | 12,901 | +0.45(+0.69%) |
Apr 14, 2021 | 65.35 | 66.30 | 64.90 | 65.28 | 10,387 | -0.33(-0.51%) |
Apr 13, 2021 | 66.81 | 66.81 | 65.01 | 65.61 | 11,461 | -0.64(-0.96%) |
Apr 12, 2021 | 66.29 | 66.29 | 65.84 | 66.25 | 9,432 | -0.56(-0.83%) |
Apr 09, 2021 | 67.15 | 67.15 | 66.60 | 66.80 | 11,022 | -0.39(-0.57%) |
Apr 08, 2021 | 67.55 | 67.55 | 66.54 | 67.19 | 7,805 | +0.49(+0.73%) |
Apr 07, 2021 | 67.80 | 67.80 | 66.13 | 66.70 | 11,417 | -0.16(-0.24%) |
Apr 06, 2021 | 67.73 | 67.99 | 66.54 | 66.86 | 11,866 | -0.99(-1.47%) |
Apr 05, 2021 | 67.93 | 67.93 | 66.63 | 67.85 | 36,336 | +2.09(+3.17%) |