Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.95 | 62.95 | 62.95 | 0 | -1.25(-1.95%) | |
Jun 29, 2021 | 63.76 | 64.22 | 63.64 | 64.20 | 233,136 | +0.26(+0.41%) |
Jun 28, 2021 | 63.21 | 63.97 | 63.15 | 63.94 | 299,152 | +1.07(+1.70%) |
Jun 25, 2021 | 62.39 | 62.88 | 62.16 | 62.87 | 390,239 | +0.42(+0.67%) |
Jun 24, 2021 | 62.31 | 62.59 | 62.19 | 62.45 | 525,051 | +0.43(+0.69%) |
Jun 23, 2021 | 62.01 | 62.28 | 61.80 | 62.02 | 488,382 | -0.18(-0.29%) |
Jun 22, 2021 | 61.89 | 62.23 | 61.70 | 62.20 | 649,842 | +0.44(+0.71%) |
Jun 21, 2021 | 61.69 | 62.22 | 61.33 | 61.76 | 275,984 | +0.18(+0.29%) |
Jun 18, 2021 | 62.15 | 62.21 | 61.32 | 61.58 | 1,940,043 | -0.56(-0.90%) |
Jun 17, 2021 | 60.90 | 62.50 | 60.90 | 62.14 | 253,068 | +1.17(+1.92%) |
Jun 16, 2021 | 61.33 | 61.75 | 60.84 | 60.97 | 463,782 | -0.15(-0.25%) |
Jun 15, 2021 | 60.61 | 61.37 | 60.61 | 61.12 | 405,870 | +0.52(+0.86%) |
Jun 14, 2021 | 60.49 | 60.65 | 60.10 | 60.60 | 251,514 | +0.15(+0.25%) |
Jun 11, 2021 | 60.08 | 60.56 | 59.83 | 60.45 | 401,035 | +0.45(+0.75%) |
Jun 10, 2021 | 59.67 | 60.19 | 59.35 | 60.00 | 427,762 | +0.41(+0.69%) |
Jun 09, 2021 | 59.26 | 59.95 | 58.77 | 59.59 | 354,349 | +0.56(+0.95%) |
Jun 08, 2021 | 59.14 | 59.59 | 58.61 | 59.03 | 409,672 | +0.08(+0.14%) |
Jun 07, 2021 | 58.60 | 58.99 | 58.58 | 58.95 | 302,233 | +0.27(+0.46%) |
Jun 04, 2021 | 57.99 | 58.93 | 57.80 | 58.68 | 533,812 | +1.01(+1.75%) |
Jun 03, 2021 | 57.01 | 58.02 | 57.01 | 57.67 | 714,172 | +0.22(+0.38%) |
Jun 02, 2021 | 57.30 | 57.82 | 57.02 | 57.45 | 650,047 | +0.16(+0.28%) |
Jun 01, 2021 | 57.21 | 57.62 | 56.62 | 57.29 | 1,072,843 | +0.44(+0.77%) |
May 31, 2021 | 57.00 | 57.09 | 56.64 | 56.85 | 211,599 | +0.10(+0.18%) |
May 28, 2021 | 56.82 | 57.69 | 56.69 | 56.75 | 643,762 | +0.30(+0.53%) |
May 27, 2021 | 56.26 | 56.80 | 55.97 | 56.45 | 1,812,240 | +0.02(+0.04%) |
May 26, 2021 | 56.03 | 56.61 | 55.88 | 56.43 | 838,552 | +0.72(+1.29%) |
May 25, 2021 | 55.69 | 55.90 | 55.27 | 55.71 | 647,339 | +0.51(+0.92%) |
May 21, 2021 | 55.20 | 55.20 | 55.20 | 0 | -0.62(-1.11%) | |
May 20, 2021 | 55.59 | 56.03 | 55.54 | 55.82 | 439,475 | +0.39(+0.70%) |
May 19, 2021 | 54.92 | 55.46 | 54.67 | 55.43 | 529,742 | -0.20(-0.36%) |
May 18, 2021 | 55.40 | 56.15 | 55.05 | 55.63 | 426,210 | +0.31(+0.56%) |
May 17, 2021 | 55.58 | 55.58 | 55.07 | 55.32 | 307,683 | -0.62(-1.11%) |
May 14, 2021 | 55.35 | 55.99 | 54.90 | 55.94 | 498,541 | +0.91(+1.65%) |
May 13, 2021 | 55.80 | 55.83 | 55.01 | 55.03 | 513,075 | -0.29(-0.52%) |
May 12, 2021 | 55.34 | 55.67 | 54.88 | 55.32 | 642,971 | -0.39(-0.70%) |
May 11, 2021 | 56.00 | 56.42 | 55.57 | 55.71 | 878,915 | -1.06(-1.87%) |
May 10, 2021 | 58.16 | 58.80 | 56.73 | 56.77 | 694,106 | -1.40(-2.41%) |
May 07, 2021 | 57.00 | 58.29 | 56.54 | 58.17 | 604,101 | +1.60(+2.83%) |
May 06, 2021 | 57.43 | 57.43 | 56.01 | 56.57 | 689,479 | -0.73(-1.27%) |
May 05, 2021 | 58.44 | 58.44 | 57.25 | 57.30 | 513,673 | -0.96(-1.65%) |
May 04, 2021 | 58.01 | 58.30 | 57.80 | 58.26 | 397,962 | +0.00(+0.00%) |
May 03, 2021 | 58.04 | 58.72 | 57.89 | 58.26 | 245,865 | +0.38(+0.66%) |
Apr 30, 2021 | 58.30 | 58.43 | 57.49 | 57.88 | 518,014 | -0.80(-1.36%) |
Apr 29, 2021 | 58.85 | 59.23 | 58.38 | 58.68 | 345,971 | -0.07(-0.12%) |
Apr 28, 2021 | 59.61 | 59.63 | 58.67 | 58.75 | 372,947 | -0.76(-1.28%) |
Apr 27, 2021 | 59.34 | 59.82 | 58.65 | 59.51 | 387,616 | +0.43(+0.73%) |
Apr 26, 2021 | 59.37 | 59.48 | 58.59 | 59.08 | 523,833 | -0.42(-0.71%) |
Apr 23, 2021 | 61.09 | 61.37 | 59.45 | 59.50 | 465,997 | -1.48(-2.43%) |
Apr 22, 2021 | 61.17 | 61.28 | 60.52 | 60.98 | 554,126 | -0.08(-0.13%) |
Apr 21, 2021 | 61.50 | 61.76 | 60.69 | 61.06 | 435,858 | -0.38(-0.62%) |
Apr 20, 2021 | 61.69 | 61.89 | 61.08 | 61.44 | 301,417 | -0.31(-0.50%) |
Apr 19, 2021 | 62.13 | 62.32 | 61.50 | 61.75 | 264,661 | -0.58(-0.93%) |
Apr 16, 2021 | 62.68 | 62.68 | 61.92 | 62.33 | 274,271 | -0.17(-0.27%) |
Apr 15, 2021 | 62.43 | 62.68 | 62.15 | 62.50 | 311,963 | +0.61(+0.99%) |
Apr 14, 2021 | 62.11 | 63.04 | 61.83 | 61.89 | 528,504 | -0.14(-0.23%) |
Apr 13, 2021 | 62.54 | 62.71 | 61.95 | 62.03 | 407,330 | -0.28(-0.45%) |
Apr 12, 2021 | 61.66 | 62.42 | 61.60 | 62.31 | 581,738 | +0.44(+0.71%) |
Apr 09, 2021 | 61.78 | 61.88 | 61.32 | 61.87 | 349,243 | -0.12(-0.19%) |
Apr 08, 2021 | 61.91 | 62.65 | 61.78 | 61.99 | 389,800 | +0.41(+0.67%) |
Apr 07, 2021 | 61.69 | 62.13 | 61.56 | 61.58 | 357,121 | +0.07(+0.11%) |
Apr 06, 2021 | 61.25 | 61.72 | 60.58 | 61.51 | 282,655 | +0.33(+0.54%) |
Apr 05, 2021 | 60.91 | 61.24 | 60.69 | 61.18 | 374,347 | +0.57(+0.94%) |