Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 67.89 | 68.55 | 67.53 | 68.24 | 435,269 | +0.35(+0.52%) |
Jun 29, 2021 | 69.62 | 69.90 | 67.84 | 67.89 | 344,439 | -1.02(-1.48%) |
Jun 28, 2021 | 68.35 | 69.03 | 67.52 | 68.91 | 457,432 | +1.22(+1.80%) |
Jun 25, 2021 | 67.64 | 68.16 | 66.92 | 67.69 | 1,939,675 | +0.50(+0.75%) |
Jun 24, 2021 | 67.10 | 67.47 | 66.59 | 67.19 | 281,123 | +0.89(+1.35%) |
Jun 23, 2021 | 66.70 | 67.43 | 65.57 | 66.30 | 349,062 | +0.05(+0.07%) |
Jun 22, 2021 | 66.11 | 66.84 | 65.11 | 66.25 | 257,335 | -0.17(-0.25%) |
Jun 21, 2021 | 64.62 | 66.64 | 64.04 | 66.41 | 335,141 | +2.25(+3.50%) |
Jun 18, 2021 | 66.29 | 66.52 | 63.74 | 64.17 | 846,795 | -2.76(-4.12%) |
Jun 17, 2021 | 66.34 | 67.35 | 65.52 | 66.92 | 527,716 | +0.40(+0.60%) |
Jun 16, 2021 | 66.69 | 67.46 | 65.99 | 66.52 | 367,241 | +0.02(+0.03%) |
Jun 15, 2021 | 68.64 | 68.66 | 66.33 | 66.50 | 391,359 | -2.16(-3.14%) |
Jun 14, 2021 | 70.28 | 70.45 | 68.30 | 68.66 | 302,179 | -1.06(-1.52%) |
Jun 11, 2021 | 69.92 | 70.57 | 69.46 | 69.72 | 226,361 | +0.23(+0.32%) |
Jun 10, 2021 | 69.17 | 69.95 | 68.46 | 69.50 | 224,063 | +0.55(+0.80%) |
Jun 09, 2021 | 70.45 | 70.70 | 68.16 | 68.95 | 333,549 | -0.79(-1.13%) |
Jun 08, 2021 | 68.66 | 69.95 | 67.92 | 69.73 | 696,284 | +2.00(+2.96%) |
Jun 07, 2021 | 67.14 | 68.16 | 66.45 | 67.73 | 364,265 | +0.38(+0.57%) |
Jun 04, 2021 | 67.42 | 67.90 | 66.74 | 67.35 | 302,183 | -0.08(-0.12%) |
Jun 03, 2021 | 67.48 | 68.36 | 66.77 | 67.43 | 386,152 | -0.25(-0.36%) |
Jun 02, 2021 | 67.42 | 68.11 | 66.67 | 67.67 | 398,737 | -0.39(-0.58%) |
Jun 01, 2021 | 68.34 | 68.84 | 67.20 | 68.06 | 326,858 | +0.29(+0.43%) |
May 28, 2021 | 68.89 | 69.84 | 67.37 | 67.77 | 389,271 | -0.95(-1.39%) |
May 27, 2021 | 69.05 | 69.60 | 68.33 | 68.72 | 519,549 | -0.33(-0.48%) |
May 26, 2021 | 67.19 | 69.47 | 67.15 | 69.05 | 521,251 | +1.95(+2.91%) |
May 25, 2021 | 68.08 | 68.95 | 66.92 | 67.10 | 454,916 | -0.91(-1.34%) |
May 24, 2021 | 69.92 | 70.38 | 67.41 | 68.01 | 738,074 | +1.96(+2.97%) |
May 21, 2021 | 66.69 | 66.69 | 65.20 | 66.05 | 604,279 | +0.11(+0.16%) |
May 20, 2021 | 67.38 | 68.24 | 65.66 | 65.94 | 455,346 | +0.15(+0.22%) |
May 19, 2021 | 63.97 | 65.84 | 63.97 | 65.80 | 517,179 | +1.05(+1.62%) |
May 18, 2021 | 64.25 | 65.76 | 63.43 | 64.75 | 493,306 | +0.62(+0.96%) |
May 17, 2021 | 64.17 | 64.71 | 63.11 | 64.13 | 315,426 | -0.74(-1.13%) |
May 14, 2021 | 64.05 | 65.53 | 64.05 | 64.86 | 299,718 | +1.33(+2.10%) |
May 13, 2021 | 63.83 | 64.76 | 62.41 | 63.53 | 337,259 | +0.62(+0.98%) |
May 12, 2021 | 64.73 | 64.84 | 62.85 | 62.91 | 502,838 | -2.73(-4.16%) |
May 11, 2021 | 63.23 | 66.67 | 63.28 | 65.65 | 572,125 | +0.86(+1.33%) |
May 10, 2021 | 68.00 | 68.12 | 64.49 | 64.79 | 490,634 | -3.33(-4.89%) |
May 07, 2021 | 69.05 | 69.57 | 68.01 | 68.12 | 553,444 | -0.56(-0.81%) |
May 06, 2021 | 67.22 | 69.47 | 65.78 | 68.67 | 902,899 | +1.50(+2.23%) |
May 05, 2021 | 68.84 | 69.40 | 66.54 | 67.18 | 588,292 | -1.29(-1.89%) |
May 04, 2021 | 70.76 | 70.83 | 67.25 | 68.47 | 892,183 | -3.17(-4.43%) |
May 03, 2021 | 71.65 | 72.52 | 70.76 | 71.64 | 750,754 | +0.72(+1.01%) |
Apr 30, 2021 | 71.98 | 72.34 | 70.10 | 70.93 | 586,627 | -1.77(-2.44%) |
Apr 29, 2021 | 73.99 | 74.86 | 71.91 | 72.70 | 527,813 | -0.51(-0.70%) |
Apr 28, 2021 | 73.48 | 74.57 | 72.57 | 73.21 | 625,736 | -0.77(-1.05%) |
Apr 27, 2021 | 75.33 | 75.66 | 73.80 | 73.98 | 602,601 | -0.94(-1.26%) |
Apr 26, 2021 | 75.59 | 75.98 | 73.82 | 74.92 | 455,330 | -0.21(-0.27%) |
Apr 23, 2021 | 74.45 | 76.32 | 73.57 | 75.13 | 545,695 | +0.87(+1.17%) |
Apr 22, 2021 | 76.27 | 76.95 | 73.96 | 74.26 | 831,012 | -0.23(-0.30%) |
Apr 21, 2021 | 74.44 | 74.78 | 73.39 | 74.48 | 597,686 | -0.07(-0.09%) |
Apr 20, 2021 | 73.73 | 75.01 | 72.97 | 74.55 | 672,977 | +1.06(+1.44%) |
Apr 19, 2021 | 78.50 | 78.78 | 72.77 | 73.49 | 1,252,698 | -5.67(-7.16%) |
Apr 16, 2021 | 78.21 | 79.31 | 76.04 | 79.17 | 6,112,277 | +1.71(+2.21%) |
Apr 15, 2021 | 77.90 | 78.33 | 75.63 | 77.45 | 819,069 | +0.19(+0.24%) |
Apr 14, 2021 | 75.49 | 77.84 | 75.45 | 77.27 | 876,101 | +2.17(+2.88%) |
Apr 13, 2021 | 73.91 | 75.59 | 72.76 | 75.10 | 878,942 | +1.47(+2.00%) |
Apr 12, 2021 | 74.09 | 74.42 | 72.08 | 73.63 | 685,962 | -1.23(-1.65%) |
Apr 09, 2021 | 73.31 | 74.88 | 72.01 | 74.87 | 630,826 | +0.87(+1.18%) |
Apr 08, 2021 | 74.02 | 75.08 | 73.29 | 73.99 | 1,054,091 | +0.76(+1.04%) |
Apr 07, 2021 | 75.82 | 75.98 | 72.73 | 73.23 | 661,021 | -2.88(-3.78%) |
Apr 06, 2021 | 76.46 | 77.88 | 75.44 | 76.11 | 656,111 | -0.70(-0.91%) |
Apr 05, 2021 | 78.09 | 80.30 | 76.24 | 76.81 | 1,341,001 | -0.51(-0.66%) |