Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.03 | 65.11 | 64.74 | 65.06 | 123,810 | -0.45(-0.69%) |
Jun 29, 2021 | 65.55 | 65.55 | 65.36 | 65.51 | 78,683 | +0.10(+0.15%) |
Jun 28, 2021 | 65.29 | 65.44 | 65.14 | 65.41 | 106,719 | +0.09(+0.14%) |
Jun 25, 2021 | 65.28 | 65.44 | 65.20 | 65.32 | 66,791 | +0.40(+0.61%) |
Jun 24, 2021 | 64.58 | 65.03 | 64.46 | 64.92 | 78,755 | +0.79(+1.23%) |
Jun 23, 2021 | 64.03 | 64.50 | 63.92 | 64.14 | 152,576 | -0.03(-0.05%) |
Jun 22, 2021 | 63.65 | 64.32 | 63.40 | 64.17 | 109,773 | +0.45(+0.70%) |
Jun 21, 2021 | 63.26 | 63.83 | 62.92 | 63.72 | 68,945 | +0.84(+1.33%) |
Jun 18, 2021 | 63.09 | 63.39 | 62.78 | 62.88 | 98,734 | -0.96(-1.50%) |
Jun 17, 2021 | 63.63 | 64.05 | 63.39 | 63.84 | 65,544 | -0.07(-0.11%) |
Jun 16, 2021 | 64.35 | 64.51 | 63.61 | 63.91 | 79,661 | -0.27(-0.42%) |
Jun 15, 2021 | 64.48 | 64.54 | 64.07 | 64.18 | 59,369 | -0.17(-0.26%) |
Jun 14, 2021 | 64.20 | 64.43 | 64.10 | 64.35 | 47,048 | +0.27(+0.42%) |
Jun 11, 2021 | 63.96 | 64.11 | 63.84 | 64.08 | 57,248 | +0.24(+0.38%) |
Jun 10, 2021 | 63.69 | 63.98 | 63.52 | 63.84 | 149,864 | +0.11(+0.17%) |
Jun 09, 2021 | 64.21 | 64.30 | 63.63 | 63.73 | 109,045 | -0.42(-0.65%) |
Jun 08, 2021 | 64.36 | 64.52 | 63.83 | 64.15 | 57,351 | -0.10(-0.16%) |
Jun 07, 2021 | 64.26 | 64.36 | 64.09 | 64.25 | 76,223 | +0.10(+0.16%) |
Jun 04, 2021 | 63.70 | 64.31 | 63.64 | 64.15 | 73,974 | +0.92(+1.45%) |
Jun 03, 2021 | 63.50 | 63.65 | 63.02 | 63.23 | 62,131 | -0.71(-1.11%) |
Jun 02, 2021 | 63.66 | 63.98 | 63.52 | 63.94 | 63,168 | +0.06(+0.09%) |
Jun 01, 2021 | 64.13 | 64.34 | 63.67 | 63.88 | 112,653 | +0.12(+0.19%) |
May 28, 2021 | 63.83 | 64.17 | 63.67 | 63.76 | 62,621 | +0.29(+0.46%) |
May 27, 2021 | 63.12 | 63.57 | 62.97 | 63.47 | 100,482 | +0.39(+0.62%) |
May 26, 2021 | 62.89 | 63.23 | 62.86 | 63.08 | 121,547 | +0.38(+0.60%) |
May 25, 2021 | 63.01 | 63.27 | 62.62 | 62.70 | 125,323 | -0.04(-0.06%) |
May 24, 2021 | 62.56 | 62.93 | 62.37 | 62.74 | 75,623 | +0.52(+0.83%) |
May 21, 2021 | 62.34 | 62.64 | 62.09 | 62.22 | 51,363 | +0.21(+0.34%) |
May 20, 2021 | 61.34 | 62.13 | 61.34 | 62.01 | 106,286 | +1.12(+1.84%) |
May 19, 2021 | 60.37 | 61.08 | 60.07 | 60.89 | 136,467 | -0.50(-0.81%) |
May 18, 2021 | 61.36 | 62.06 | 61.30 | 61.39 | 183,731 | +0.50(+0.82%) |
May 17, 2021 | 61.05 | 61.15 | 60.46 | 60.89 | 98,269 | -0.76(-1.23%) |
May 14, 2021 | 60.69 | 61.77 | 60.66 | 61.65 | 119,992 | +1.60(+2.66%) |
May 13, 2021 | 59.89 | 60.66 | 59.45 | 60.06 | 269,335 | +0.42(+0.70%) |
May 12, 2021 | 60.83 | 61.03 | 59.48 | 59.64 | 605,557 | -2.33(-3.77%) |
May 11, 2021 | 60.89 | 62.24 | 60.78 | 61.97 | 209,673 | -0.29(-0.46%) |
May 10, 2021 | 63.68 | 63.81 | 62.19 | 62.26 | 366,332 | -1.51(-2.36%) |
May 07, 2021 | 63.06 | 64.04 | 63.06 | 63.77 | 55,802 | +1.00(+1.59%) |
May 06, 2021 | 62.75 | 62.81 | 62.06 | 62.77 | 131,612 | -0.09(-0.14%) |
May 05, 2021 | 63.11 | 63.38 | 62.72 | 62.86 | 166,844 | +0.27(+0.43%) |
May 04, 2021 | 63.27 | 63.27 | 61.92 | 62.59 | 165,261 | -1.58(-2.46%) |
May 03, 2021 | 64.84 | 64.84 | 64.12 | 64.17 | 84,581 | -0.38(-0.59%) |
Apr 30, 2021 | 65.20 | 65.24 | 64.19 | 64.55 | 128,586 | -1.19(-1.81%) |
Apr 29, 2021 | 66.30 | 66.30 | 65.14 | 65.73 | 183,304 | -0.52(-0.78%) |
Apr 28, 2021 | 65.98 | 66.35 | 65.88 | 66.25 | 132,469 | -0.01(-0.02%) |
Apr 27, 2021 | 66.42 | 66.44 | 65.91 | 66.26 | 151,417 | -0.45(-0.67%) |
Apr 26, 2021 | 66.04 | 66.75 | 66.04 | 66.71 | 213,708 | +0.91(+1.38%) |
Apr 23, 2021 | 64.94 | 65.97 | 64.94 | 65.80 | 76,069 | +1.05(+1.62%) |
Apr 22, 2021 | 65.02 | 65.41 | 64.42 | 64.76 | 110,520 | +0.07(+0.11%) |
Apr 21, 2021 | 63.47 | 64.69 | 63.33 | 64.69 | 80,136 | +0.93(+1.46%) |
Apr 20, 2021 | 64.37 | 64.56 | 63.38 | 63.76 | 214,645 | -1.01(-1.56%) |
Apr 19, 2021 | 65.36 | 65.46 | 64.39 | 64.77 | 69,326 | -0.80(-1.22%) |
Apr 16, 2021 | 65.49 | 65.62 | 65.09 | 65.56 | 68,653 | +0.09(+0.14%) |
Apr 15, 2021 | 65.23 | 65.47 | 65.17 | 65.47 | 96,808 | +0.69(+1.06%) |
Apr 14, 2021 | 64.96 | 65.29 | 64.75 | 64.79 | 96,584 | -0.28(-0.43%) |
Apr 13, 2021 | 64.66 | 65.15 | 64.56 | 65.06 | 71,760 | +0.53(+0.82%) |
Apr 12, 2021 | 64.86 | 64.86 | 64.13 | 64.54 | 141,183 | -1.04(-1.58%) |
Apr 09, 2021 | 65.10 | 65.60 | 64.86 | 65.57 | 154,444 | +0.31(+0.47%) |
Apr 08, 2021 | 64.91 | 65.36 | 64.76 | 65.26 | 145,483 | +0.77(+1.19%) |
Apr 07, 2021 | 65.02 | 65.02 | 64.24 | 64.50 | 107,136 | -0.72(-1.10%) |
Apr 06, 2021 | 65.35 | 65.60 | 65.06 | 65.21 | 115,163 | -0.34(-0.52%) |
Apr 05, 2021 | 65.30 | 65.65 | 65.08 | 65.55 | 107,298 | +0.87(+1.34%) |