Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.16 | 62.46 | 60.68 | 62.34 | 467,882 | +0.05(+0.08%) |
Jun 29, 2021 | 64.16 | 64.89 | 62.21 | 62.29 | 557,922 | -0.73(-1.16%) |
Jun 28, 2021 | 61.83 | 63.12 | 61.27 | 63.02 | 793,474 | +1.01(+1.63%) |
Jun 25, 2021 | 65.00 | 65.40 | 59.42 | 62.01 | 2,113,584 | -2.35(-3.65%) |
Jun 24, 2021 | 64.37 | 64.63 | 63.06 | 64.36 | 777,252 | +0.61(+0.96%) |
Jun 23, 2021 | 64.11 | 64.37 | 61.62 | 63.75 | 893,139 | -0.47(-0.73%) |
Jun 22, 2021 | 64.23 | 64.74 | 63.21 | 64.22 | 903,570 | -0.07(-0.11%) |
Jun 21, 2021 | 63.68 | 65.84 | 63.05 | 64.29 | 1,476,009 | +1.27(+2.02%) |
Jun 18, 2021 | 66.35 | 66.70 | 61.86 | 63.02 | 3,094,263 | -4.62(-6.83%) |
Jun 17, 2021 | 67.91 | 69.49 | 65.38 | 67.64 | 1,267,744 | -0.56(-0.82%) |
Jun 16, 2021 | 67.50 | 69.03 | 65.71 | 68.20 | 1,299,265 | +0.13(+0.19%) |
Jun 15, 2021 | 69.60 | 70.34 | 66.71 | 68.07 | 1,072,318 | -0.83(-1.20%) |
Jun 14, 2021 | 67.74 | 70.79 | 67.29 | 68.90 | 1,032,885 | +2.09(+3.13%) |
Jun 11, 2021 | 67.52 | 68.50 | 63.76 | 66.81 | 1,022,477 | -2.54(-3.66%) |
Jun 10, 2021 | 71.65 | 71.87 | 67.46 | 69.35 | 663,969 | -1.78(-2.50%) |
Jun 09, 2021 | 70.00 | 73.64 | 69.30 | 71.13 | 1,227,302 | +2.59(+3.78%) |
Jun 08, 2021 | 68.39 | 69.59 | 66.94 | 68.54 | 776,994 | -0.32(-0.46%) |
Jun 07, 2021 | 67.14 | 69.13 | 66.68 | 68.86 | 616,876 | +2.07(+3.10%) |
Jun 04, 2021 | 70.28 | 71.11 | 66.32 | 66.79 | 754,317 | -3.67(-5.21%) |
Jun 03, 2021 | 67.20 | 71.56 | 65.88 | 70.46 | 1,255,862 | +2.25(+3.30%) |
Jun 02, 2021 | 64.34 | 69.31 | 63.82 | 68.21 | 1,305,452 | +4.22(+6.59%) |
Jun 01, 2021 | 62.52 | 64.41 | 61.04 | 63.99 | 746,498 | +2.92(+4.78%) |
May 28, 2021 | 60.88 | 62.21 | 60.03 | 61.07 | 573,334 | -0.20(-0.33%) |
May 27, 2021 | 60.81 | 61.81 | 59.64 | 61.27 | 597,849 | +0.90(+1.49%) |
May 26, 2021 | 58.78 | 60.51 | 58.66 | 60.37 | 582,165 | +2.13(+3.66%) |
May 25, 2021 | 60.81 | 61.65 | 58.16 | 58.24 | 793,091 | -2.32(-3.83%) |
May 24, 2021 | 58.22 | 62.07 | 58.12 | 60.56 | 928,959 | +2.90(+5.03%) |
May 21, 2021 | 58.75 | 61.38 | 57.52 | 57.66 | 1,547,802 | +0.20(+0.35%) |
May 20, 2021 | 65.10 | 65.13 | 56.00 | 57.46 | 2,830,163 | -7.70(-11.82%) |
May 19, 2021 | 63.64 | 66.25 | 63.12 | 65.16 | 1,012,846 | -0.73(-1.11%) |
May 18, 2021 | 62.66 | 66.62 | 62.30 | 65.89 | 1,250,179 | +2.82(+4.47%) |
May 17, 2021 | 60.53 | 63.21 | 60.53 | 63.07 | 630,926 | -0.10(-0.16%) |
May 14, 2021 | 58.70 | 63.21 | 58.46 | 63.17 | 956,102 | +5.25(+9.06%) |
May 13, 2021 | 55.35 | 58.11 | 55.22 | 57.92 | 1,307,670 | +2.17(+3.89%) |
May 12, 2021 | 54.40 | 56.27 | 54.23 | 55.75 | 834,699 | -0.04(-0.07%) |
May 11, 2021 | 53.72 | 56.42 | 53.00 | 55.79 | 740,086 | -0.71(-1.26%) |
May 10, 2021 | 60.69 | 61.22 | 56.37 | 56.50 | 885,112 | -4.04(-6.67%) |
May 07, 2021 | 58.94 | 60.65 | 57.71 | 60.54 | 757,615 | +1.13(+1.90%) |
May 06, 2021 | 57.01 | 59.49 | 55.91 | 59.41 | 902,268 | +1.94(+3.38%) |
May 05, 2021 | 59.05 | 59.87 | 56.14 | 57.47 | 1,353,201 | -1.73(-2.92%) |
May 04, 2021 | 58.42 | 60.66 | 56.30 | 59.20 | 2,448,823 | +6.65(+12.65%) |
May 03, 2021 | 55.07 | 55.45 | 51.03 | 52.55 | 2,079,662 | -2.97(-5.35%) |
Apr 30, 2021 | 55.46 | 57.19 | 54.64 | 55.52 | 1,009,600 | +0.05(+0.09%) |
Apr 29, 2021 | 58.54 | 59.26 | 55.01 | 55.47 | 1,185,607 | -2.60(-4.48%) |
Apr 28, 2021 | 58.80 | 59.59 | 57.78 | 58.07 | 906,130 | -1.00(-1.69%) |
Apr 27, 2021 | 61.34 | 61.34 | 57.94 | 59.07 | 1,258,460 | -1.25(-2.07%) |
Apr 26, 2021 | 58.78 | 60.51 | 57.88 | 60.32 | 1,066,895 | +1.68(+2.86%) |
Apr 23, 2021 | 58.23 | 59.90 | 56.68 | 58.64 | 901,400 | +1.01(+1.75%) |
Apr 22, 2021 | 60.60 | 61.03 | 56.54 | 57.63 | 1,451,917 | -2.48(-4.13%) |
Apr 21, 2021 | 58.50 | 60.18 | 57.18 | 60.11 | 1,337,082 | +1.23(+2.09%) |
Apr 20, 2021 | 61.39 | 61.95 | 57.97 | 58.88 | 1,960,197 | -2.93(-4.74%) |
Apr 19, 2021 | 63.95 | 65.97 | 59.81 | 61.81 | 1,826,787 | -3.03(-4.67%) |
Apr 16, 2021 | 60.99 | 64.99 | 60.11 | 64.84 | 4,498,800 | +4.16(+6.86%) |
Apr 15, 2021 | 63.80 | 64.44 | 58.62 | 60.68 | 1,714,191 | -3.08(-4.83%) |
Apr 14, 2021 | 61.45 | 65.08 | 61.33 | 63.76 | 2,032,928 | +2.35(+3.83%) |
Apr 13, 2021 | 60.23 | 61.67 | 57.11 | 61.41 | 2,186,846 | +0.54(+0.89%) |
Apr 12, 2021 | 63.28 | 63.60 | 59.70 | 60.87 | 1,109,508 | -2.91(-4.56%) |
Apr 09, 2021 | 63.54 | 64.59 | 62.25 | 63.78 | 1,052,400 | -1.16(-1.79%) |
Apr 08, 2021 | 62.09 | 66.05 | 61.92 | 64.94 | 1,377,482 | +1.89(+3.00%) |
Apr 07, 2021 | 66.32 | 66.52 | 61.83 | 63.05 | 1,444,890 | -2.26(-3.46%) |
Apr 06, 2021 | 63.95 | 67.57 | 63.78 | 65.31 | 1,237,581 | +1.94(+3.06%) |
Apr 05, 2021 | 69.00 | 69.50 | 62.70 | 63.37 | 1,414,203 | -5.11(-7.46%) |