Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.76 | 69.12 | 68.25 | 68.81 | 9,751,956 | -0.19(-0.28%) |
Jun 29, 2021 | 68.28 | 69.38 | 67.93 | 69.00 | 9,523,379 | +0.71(+1.04%) |
Jun 28, 2021 | 68.21 | 68.63 | 67.08 | 68.29 | 11,174,885 | +0.36(+0.53%) |
Jun 25, 2021 | 68.29 | 68.92 | 67.28 | 67.93 | 13,896,872 | -0.32(-0.47%) |
Jun 24, 2021 | 66.75 | 68.74 | 66.75 | 68.25 | 23,142,200 | +1.76(+2.65%) |
Jun 23, 2021 | 63.91 | 66.77 | 63.79 | 66.49 | 18,537,072 | +2.71(+4.25%) |
Jun 22, 2021 | 61.92 | 64.05 | 61.91 | 63.78 | 16,677,652 | +1.82(+2.94%) |
Jun 21, 2021 | 60.85 | 62.09 | 59.74 | 61.96 | 12,023,061 | +1.11(+1.82%) |
Jun 18, 2021 | 60.20 | 60.97 | 59.52 | 60.85 | 13,303,005 | +0.14(+0.23%) |
Jun 17, 2021 | 59.57 | 61.62 | 59.53 | 60.71 | 10,197,657 | +0.78(+1.30%) |
Jun 16, 2021 | 60.12 | 61.15 | 59.15 | 59.93 | 9,332,957 | -0.30(-0.50%) |
Jun 15, 2021 | 60.97 | 61.32 | 60.19 | 60.23 | 9,576,834 | -0.60(-0.99%) |
Jun 14, 2021 | 60.85 | 61.55 | 60.45 | 60.83 | 9,314,755 | +0.33(+0.55%) |
Jun 11, 2021 | 60.06 | 60.63 | 59.87 | 60.50 | 6,980,428 | +0.20(+0.33%) |
Jun 10, 2021 | 59.80 | 60.38 | 58.74 | 60.30 | 8,714,374 | +0.59(+0.99%) |
Jun 09, 2021 | 59.59 | 61.05 | 59.41 | 59.71 | 16,154,870 | +0.90(+1.53%) |
Jun 08, 2021 | 59.79 | 60.09 | 57.82 | 58.81 | 12,770,668 | -0.82(-1.38%) |
Jun 07, 2021 | 58.62 | 59.83 | 57.72 | 59.63 | 10,535,683 | +0.63(+1.07%) |
Jun 04, 2021 | 57.41 | 59.30 | 57.32 | 59.00 | 12,256,137 | +1.99(+3.49%) |
Jun 03, 2021 | 56.96 | 58.67 | 55.83 | 57.01 | 21,982,150 | -0.15(-0.26%) |
Jun 02, 2021 | 57.14 | 57.64 | 56.32 | 57.16 | 9,468,435 | -0.28(-0.49%) |
Jun 01, 2021 | 58.20 | 58.20 | 56.27 | 57.44 | 13,118,932 | -0.56(-0.97%) |
May 28, 2021 | 58.20 | 58.56 | 57.83 | 58.00 | 8,752,685 | -0.08(-0.14%) |
May 27, 2021 | 57.62 | 58.30 | 57.03 | 58.08 | 9,220,869 | +0.23(+0.40%) |
May 26, 2021 | 57.37 | 58.61 | 57.31 | 57.85 | 15,978,024 | +0.85(+1.49%) |
May 25, 2021 | 57.35 | 57.64 | 56.54 | 57.00 | 13,516,627 | -0.06(-0.11%) |
May 24, 2021 | 54.90 | 57.33 | 54.66 | 57.06 | 25,653,992 | +2.61(+4.79%) |
May 21, 2021 | 55.00 | 55.00 | 53.94 | 54.45 | 12,583,408 | -0.26(-0.48%) |
May 20, 2021 | 53.23 | 54.91 | 53.22 | 54.71 | 12,602,853 | +1.79(+3.38%) |
May 19, 2021 | 52.09 | 53.14 | 51.67 | 52.92 | 21,549,680 | -0.27(-0.51%) |
May 18, 2021 | 52.60 | 55.02 | 52.42 | 53.19 | 23,609,342 | +0.59(+1.12%) |
May 17, 2021 | 52.23 | 52.73 | 51.27 | 52.60 | 21,351,240 | +0.87(+1.68%) |
May 14, 2021 | 50.61 | 51.91 | 50.19 | 51.73 | 10,149,660 | +1.62(+3.23%) |
May 13, 2021 | 51.67 | 51.77 | 49.12 | 50.11 | 14,299,306 | -0.59(-1.16%) |
May 12, 2021 | 51.87 | 52.38 | 50.06 | 50.70 | 17,210,550 | -2.18(-4.12%) |
May 11, 2021 | 49.52 | 53.19 | 49.20 | 52.88 | 16,746,628 | +1.07(+2.07%) |
May 10, 2021 | 53.01 | 53.08 | 51.62 | 51.81 | 17,384,672 | -1.98(-3.68%) |
May 07, 2021 | 54.77 | 54.92 | 53.37 | 53.79 | 21,748,630 | -0.02(-0.04%) |
May 06, 2021 | 53.48 | 53.84 | 52.34 | 53.81 | 19,633,416 | +0.25(+0.47%) |
May 05, 2021 | 54.64 | 54.97 | 53.32 | 53.56 | 19,113,372 | -0.84(-1.54%) |
May 04, 2021 | 55.07 | 55.72 | 53.16 | 54.40 | 30,400,312 | -0.18(-0.33%) |
May 03, 2021 | 55.52 | 55.55 | 52.67 | 54.58 | 79,621,376 | -0.64(-1.16%) |
Apr 30, 2021 | 56.00 | 57.63 | 55.05 | 55.22 | 88,378,800 | -9.87(-15.16%) |
Apr 29, 2021 | 67.01 | 67.05 | 63.99 | 65.09 | 30,782,304 | -0.61(-0.93%) |
Apr 28, 2021 | 65.55 | 66.56 | 63.74 | 65.70 | 13,371,219 | -0.31(-0.47%) |
Apr 27, 2021 | 67.11 | 68.36 | 66.00 | 66.01 | 10,822,988 | -0.71(-1.06%) |
Apr 26, 2021 | 66.49 | 67.25 | 65.85 | 66.72 | 11,763,307 | -0.30(-0.45%) |
Apr 23, 2021 | 65.72 | 67.13 | 65.43 | 67.02 | 12,416,000 | +2.71(+4.21%) |
Apr 22, 2021 | 67.42 | 67.50 | 64.08 | 64.31 | 16,796,116 | -3.02(-4.49%) |
Apr 21, 2021 | 65.73 | 67.36 | 64.70 | 67.33 | 11,813,802 | +1.63(+2.48%) |
Apr 20, 2021 | 68.01 | 68.10 | 65.22 | 65.70 | 14,168,367 | -2.24(-3.30%) |
Apr 19, 2021 | 69.62 | 69.92 | 66.77 | 67.94 | 18,195,252 | -2.18(-3.11%) |
Apr 16, 2021 | 71.97 | 72.20 | 69.68 | 70.12 | 9,429,900 | -1.59(-2.22%) |
Apr 15, 2021 | 70.55 | 71.88 | 70.17 | 71.71 | 11,102,928 | +1.97(+2.82%) |
Apr 14, 2021 | 72.51 | 73.22 | 69.50 | 69.74 | 12,923,504 | -2.71(-3.74%) |
Apr 13, 2021 | 71.72 | 72.78 | 70.73 | 72.45 | 9,990,227 | +1.59(+2.24%) |
Apr 12, 2021 | 70.87 | 71.84 | 69.65 | 70.86 | 9,486,523 | -0.33(-0.46%) |
Apr 09, 2021 | 70.35 | 71.45 | 69.91 | 71.19 | 15,659,500 | -0.03(-0.04%) |
Apr 08, 2021 | 69.91 | 71.45 | 69.28 | 71.22 | 16,839,208 | +2.23(+3.23%) |
Apr 07, 2021 | 66.64 | 69.97 | 66.08 | 68.99 | 23,943,790 | +1.99(+2.97%) |
Apr 06, 2021 | 64.67 | 67.65 | 64.30 | 67.00 | 15,581,877 | +2.76(+4.30%) |
Apr 05, 2021 | 64.14 | 64.34 | 61.81 | 64.24 | 15,488,262 | +0.41(+0.64%) |