Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.64 | 66.17 | 65.46 | 65.60 | 139,431 | -0.37(-0.56%) |
Jun 29, 2021 | 66.15 | 66.74 | 65.34 | 65.97 | 86,730 | +0.02(+0.03%) |
Jun 28, 2021 | 66.38 | 67.13 | 65.24 | 65.95 | 184,827 | -0.01(-0.02%) |
Jun 25, 2021 | 66.15 | 66.80 | 65.55 | 65.96 | 403,836 | +0.02(+0.03%) |
Jun 24, 2021 | 66.33 | 66.41 | 65.34 | 65.94 | 107,860 | -0.01(-0.02%) |
Jun 23, 2021 | 66.94 | 67.53 | 65.77 | 65.95 | 201,367 | -1.09(-1.63%) |
Jun 22, 2021 | 67.06 | 67.17 | 65.40 | 67.04 | 167,777 | +1.21(+1.84%) |
Jun 21, 2021 | 64.51 | 66.00 | 64.50 | 65.83 | 175,878 | +1.92(+3.00%) |
Jun 18, 2021 | 64.29 | 64.56 | 63.18 | 63.91 | 474,629 | -1.16(-1.79%) |
Jun 17, 2021 | 67.13 | 68.01 | 64.61 | 65.07 | 180,381 | -2.18(-3.24%) |
Jun 16, 2021 | 67.76 | 68.81 | 66.64 | 67.25 | 264,283 | -0.55(-0.81%) |
Jun 15, 2021 | 66.98 | 68.13 | 66.44 | 67.79 | 199,227 | +0.79(+1.17%) |
Jun 14, 2021 | 66.61 | 72.58 | 66.53 | 67.01 | 531,758 | +1.08(+1.64%) |
Jun 11, 2021 | 65.28 | 66.06 | 64.60 | 65.93 | 579,657 | +1.09(+1.69%) |
Jun 10, 2021 | 65.75 | 67.30 | 64.61 | 64.83 | 214,482 | -0.54(-0.82%) |
Jun 09, 2021 | 66.37 | 67.06 | 65.11 | 65.37 | 210,659 | -1.14(-1.72%) |
Jun 08, 2021 | 66.75 | 67.35 | 66.15 | 66.51 | 203,968 | -0.31(-0.46%) |
Jun 07, 2021 | 67.00 | 67.69 | 66.12 | 66.82 | 215,462 | +0.07(+0.10%) |
Jun 04, 2021 | 68.43 | 69.45 | 66.04 | 66.75 | 176,574 | -1.54(-2.26%) |
Jun 03, 2021 | 68.44 | 68.56 | 67.14 | 68.29 | 169,118 | -0.09(-0.13%) |
Jun 02, 2021 | 70.75 | 70.90 | 68.07 | 68.38 | 184,335 | -1.98(-2.81%) |
Jun 01, 2021 | 69.64 | 70.58 | 68.86 | 70.36 | 152,129 | +0.95(+1.38%) |
May 28, 2021 | 69.93 | 69.93 | 68.70 | 69.41 | 99,101 | +0.13(+0.19%) |
May 27, 2021 | 69.30 | 69.85 | 69.18 | 69.28 | 135,391 | +0.42(+0.61%) |
May 26, 2021 | 68.08 | 68.93 | 67.76 | 68.86 | 158,833 | +0.78(+1.14%) |
May 25, 2021 | 69.63 | 69.79 | 68.08 | 68.08 | 122,315 | -1.62(-2.32%) |
May 24, 2021 | 69.58 | 70.31 | 68.66 | 69.70 | 93,991 | +0.52(+0.75%) |
May 21, 2021 | 69.89 | 70.38 | 68.80 | 69.19 | 211,235 | -0.14(-0.20%) |
May 20, 2021 | 69.52 | 69.99 | 68.53 | 69.33 | 208,876 | -0.36(-0.51%) |
May 19, 2021 | 71.70 | 72.45 | 69.29 | 69.68 | 221,195 | -2.74(-3.79%) |
May 18, 2021 | 74.04 | 74.50 | 72.34 | 72.43 | 544,398 | -1.58(-2.14%) |
May 17, 2021 | 73.77 | 74.52 | 72.81 | 74.01 | 189,102 | +0.22(+0.30%) |
May 14, 2021 | 72.30 | 73.79 | 71.82 | 73.79 | 230,043 | +1.56(+2.16%) |
May 13, 2021 | 69.89 | 72.29 | 69.89 | 72.23 | 153,946 | +2.26(+3.23%) |
May 12, 2021 | 71.45 | 71.92 | 69.82 | 69.97 | 218,783 | -1.56(-2.18%) |
May 11, 2021 | 71.47 | 73.10 | 70.58 | 71.53 | 208,121 | -1.45(-1.99%) |
May 10, 2021 | 72.90 | 74.47 | 72.58 | 72.98 | 234,929 | +0.58(+0.80%) |
May 07, 2021 | 69.58 | 72.58 | 69.00 | 72.41 | 307,175 | +3.09(+4.46%) |
May 06, 2021 | 73.53 | 73.53 | 68.09 | 69.32 | 331,854 | -0.40(-0.57%) |
May 05, 2021 | 68.70 | 69.83 | 67.71 | 69.71 | 317,074 | +1.48(+2.17%) |
May 04, 2021 | 67.38 | 68.66 | 66.42 | 68.23 | 232,338 | +0.95(+1.42%) |
May 03, 2021 | 65.71 | 67.53 | 65.71 | 67.28 | 386,900 | +1.94(+2.97%) |
Apr 30, 2021 | 65.25 | 65.75 | 64.75 | 65.34 | 156,407 | -0.58(-0.87%) |
Apr 29, 2021 | 65.22 | 66.62 | 65.07 | 65.92 | 232,473 | +1.25(+1.94%) |
Apr 28, 2021 | 64.38 | 64.83 | 62.60 | 64.66 | 310,372 | +0.20(+0.31%) |
Apr 27, 2021 | 64.23 | 65.49 | 63.64 | 64.46 | 196,736 | +0.34(+0.53%) |
Apr 26, 2021 | 65.93 | 65.93 | 63.89 | 64.13 | 134,528 | -1.47(-2.24%) |
Apr 23, 2021 | 65.70 | 66.14 | 65.43 | 65.60 | 122,208 | +0.21(+0.32%) |
Apr 22, 2021 | 66.09 | 66.44 | 65.35 | 65.39 | 159,577 | -0.81(-1.22%) |
Apr 21, 2021 | 67.28 | 67.53 | 66.09 | 66.19 | 172,185 | -1.03(-1.54%) |
Apr 20, 2021 | 67.91 | 68.61 | 66.63 | 67.23 | 104,379 | -0.55(-0.81%) |
Apr 19, 2021 | 68.98 | 69.36 | 67.11 | 67.77 | 132,208 | -0.90(-1.32%) |
Apr 16, 2021 | 69.39 | 69.88 | 68.68 | 68.68 | 259,807 | -0.20(-0.29%) |
Apr 15, 2021 | 68.72 | 69.65 | 68.15 | 68.88 | 262,686 | +0.32(+0.46%) |
Apr 14, 2021 | 66.94 | 68.75 | 66.73 | 68.56 | 367,973 | +1.69(+2.53%) |
Apr 13, 2021 | 67.02 | 67.53 | 66.29 | 66.87 | 212,536 | -0.29(-0.43%) |
Apr 12, 2021 | 66.15 | 67.44 | 65.87 | 67.16 | 158,570 | +0.95(+1.44%) |
Apr 09, 2021 | 65.87 | 66.62 | 65.63 | 66.20 | 177,328 | +0.61(+0.92%) |
Apr 08, 2021 | 65.65 | 66.30 | 64.36 | 65.60 | 239,691 | +0.36(+0.55%) |
Apr 07, 2021 | 66.00 | 67.17 | 64.75 | 65.24 | 164,121 | -1.01(-1.53%) |
Apr 06, 2021 | 68.49 | 68.50 | 66.03 | 66.25 | 239,027 | -1.77(-2.60%) |
Apr 05, 2021 | 67.70 | 68.27 | 67.17 | 68.02 | 136,948 | +0.57(+0.84%) |