Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.39 | 73.97 | 73.39 | 73.80 | 275,420 | +0.08(+0.11%) |
Jun 29, 2021 | 73.80 | 73.89 | 73.50 | 73.72 | 381,307 | +0.10(+0.14%) |
Jun 28, 2021 | 73.62 | 73.80 | 73.43 | 73.62 | 637,582 | -0.08(-0.11%) |
Jun 25, 2021 | 74.38 | 74.59 | 73.67 | 73.70 | 558,260 | -0.61(-0.82%) |
Jun 24, 2021 | 73.98 | 74.46 | 73.77 | 74.31 | 474,502 | +0.48(+0.65%) |
Jun 23, 2021 | 74.00 | 74.10 | 73.82 | 73.83 | 404,566 | -0.12(-0.16%) |
Jun 22, 2021 | 73.85 | 74.24 | 73.85 | 73.95 | 370,607 | +0.10(+0.14%) |
Jun 21, 2021 | 74.05 | 74.23 | 73.80 | 73.85 | 380,996 | -0.05(-0.07%) |
Jun 18, 2021 | 73.99 | 74.45 | 73.43 | 73.90 | 755,824 | -0.27(-0.36%) |
Jun 17, 2021 | 74.22 | 74.37 | 74.06 | 74.17 | 688,204 | -0.01(-0.01%) |
Jun 16, 2021 | 74.20 | 74.48 | 74.12 | 74.18 | 360,280 | -0.05(-0.07%) |
Jun 15, 2021 | 74.22 | 74.74 | 74.15 | 74.23 | 315,654 | -0.22(-0.30%) |
Jun 14, 2021 | 74.42 | 74.69 | 74.09 | 74.45 | 362,231 | -0.12(-0.16%) |
Jun 11, 2021 | 74.44 | 74.70 | 74.10 | 74.57 | 448,387 | +0.34(+0.46%) |
Jun 10, 2021 | 74.97 | 75.00 | 74.01 | 74.23 | 727,482 | -0.99(-1.32%) |
Jun 09, 2021 | 74.99 | 75.50 | 74.67 | 75.22 | 702,119 | -0.47(-0.62%) |
Jun 08, 2021 | 73.45 | 75.69 | 73.41 | 75.69 | 3,875,282 | +1.82(+2.46%) |
Jun 07, 2021 | 73.33 | 74.19 | 73.10 | 73.87 | 6,744,647 | +16.73(+29.28%) |
Jun 04, 2021 | 57.80 | 57.95 | 56.51 | 57.14 | 153,153 | -0.38(-0.66%) |
Jun 03, 2021 | 56.72 | 58.16 | 55.75 | 57.52 | 171,345 | +0.80(+1.41%) |
Jun 02, 2021 | 57.95 | 57.95 | 56.03 | 56.72 | 232,928 | -0.70(-1.22%) |
Jun 01, 2021 | 58.12 | 58.66 | 56.77 | 57.42 | 203,584 | +0.43(+0.75%) |
May 28, 2021 | 57.42 | 57.74 | 56.12 | 56.99 | 129,309 | -0.45(-0.78%) |
May 27, 2021 | 57.32 | 58.92 | 56.54 | 57.44 | 249,370 | +1.29(+2.30%) |
May 26, 2021 | 54.53 | 56.29 | 54.10 | 56.15 | 215,830 | +1.78(+3.27%) |
May 25, 2021 | 55.90 | 56.81 | 54.31 | 54.37 | 143,066 | -1.40(-2.51%) |
May 24, 2021 | 55.11 | 56.10 | 54.04 | 55.77 | 141,759 | +0.83(+1.51%) |
May 21, 2021 | 55.58 | 56.78 | 54.72 | 54.94 | 170,208 | +0.17(+0.31%) |
May 20, 2021 | 54.51 | 55.06 | 52.91 | 54.77 | 272,334 | +0.16(+0.29%) |
May 19, 2021 | 54.45 | 55.36 | 53.06 | 54.61 | 203,889 | -1.72(-3.05%) |
May 18, 2021 | 57.88 | 58.70 | 56.33 | 56.33 | 196,493 | -1.32(-2.29%) |
May 17, 2021 | 56.84 | 57.97 | 55.75 | 57.65 | 216,429 | +0.61(+1.07%) |
May 14, 2021 | 56.14 | 57.74 | 55.82 | 57.04 | 220,784 | +1.32(+2.37%) |
May 13, 2021 | 54.62 | 56.86 | 54.18 | 55.72 | 248,776 | +1.63(+3.01%) |
May 12, 2021 | 56.01 | 57.21 | 53.75 | 54.09 | 342,925 | -2.11(-3.75%) |
May 11, 2021 | 53.66 | 56.45 | 52.57 | 56.20 | 328,531 | -0.44(-0.78%) |
May 10, 2021 | 57.76 | 58.82 | 56.45 | 56.64 | 427,187 | -0.73(-1.27%) |
May 07, 2021 | 55.56 | 57.72 | 53.31 | 57.37 | 696,598 | +2.76(+5.05%) |
May 06, 2021 | 60.84 | 61.94 | 51.00 | 54.61 | 1,941,609 | -12.20(-18.26%) |
May 05, 2021 | 67.00 | 67.62 | 65.75 | 66.81 | 269,364 | +0.51(+0.77%) |
May 04, 2021 | 64.12 | 66.52 | 62.80 | 66.30 | 252,317 | +1.82(+2.82%) |
May 03, 2021 | 63.81 | 65.17 | 63.51 | 64.48 | 202,133 | +1.07(+1.69%) |
Apr 30, 2021 | 64.50 | 64.78 | 63.06 | 63.41 | 281,100 | -1.67(-2.57%) |
Apr 29, 2021 | 64.20 | 65.63 | 63.90 | 65.08 | 249,229 | +1.77(+2.80%) |
Apr 28, 2021 | 64.31 | 64.74 | 62.92 | 63.31 | 187,795 | -1.22(-1.89%) |
Apr 27, 2021 | 65.17 | 66.00 | 64.12 | 64.53 | 196,370 | -1.03(-1.57%) |
Apr 26, 2021 | 64.51 | 65.99 | 64.08 | 65.56 | 197,984 | +1.80(+2.82%) |
Apr 23, 2021 | 63.40 | 63.90 | 62.48 | 63.76 | 198,700 | +1.01(+1.61%) |
Apr 22, 2021 | 63.23 | 64.48 | 62.00 | 62.75 | 230,593 | -0.89(-1.40%) |
Apr 21, 2021 | 60.00 | 64.00 | 58.20 | 63.64 | 326,826 | +1.81(+2.93%) |
Apr 20, 2021 | 64.70 | 66.18 | 60.26 | 61.83 | 356,394 | -3.77(-5.75%) |
Apr 19, 2021 | 65.31 | 66.24 | 63.93 | 65.60 | 264,867 | -0.40(-0.61%) |
Apr 16, 2021 | 65.56 | 67.82 | 65.01 | 66.00 | 305,600 | +1.10(+1.69%) |
Apr 15, 2021 | 65.20 | 65.91 | 63.47 | 64.90 | 186,398 | -0.22(-0.34%) |
Apr 14, 2021 | 63.50 | 66.17 | 63.32 | 65.12 | 323,917 | +1.84(+2.91%) |
Apr 13, 2021 | 66.87 | 66.87 | 62.44 | 63.28 | 377,852 | -3.44(-5.16%) |
Apr 12, 2021 | 66.75 | 67.25 | 65.28 | 66.72 | 196,641 | +0.12(+0.18%) |
Apr 09, 2021 | 65.55 | 66.79 | 64.61 | 66.60 | 286,500 | +0.95(+1.45%) |
Apr 08, 2021 | 64.57 | 65.76 | 62.54 | 65.65 | 390,901 | +0.53(+0.81%) |
Apr 07, 2021 | 65.60 | 66.20 | 63.77 | 65.12 | 454,466 | +0.11(+0.17%) |
Apr 06, 2021 | 69.79 | 71.24 | 64.67 | 65.01 | 696,713 | -5.47(-7.76%) |
Apr 05, 2021 | 67.00 | 70.50 | 65.36 | 70.48 | 708,342 | +4.21(+6.35%) |