Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.84 | 65.05 | 64.10 | 64.65 | 610,494 | -0.47(-0.72%) |
Jun 29, 2021 | 64.88 | 65.30 | 64.31 | 65.12 | 650,537 | +0.83(+1.29%) |
Jun 28, 2021 | 65.55 | 65.75 | 63.88 | 64.29 | 552,611 | -1.23(-1.88%) |
Jun 25, 2021 | 64.75 | 65.70 | 64.56 | 65.52 | 1,070,783 | +1.03(+1.60%) |
Jun 24, 2021 | 64.05 | 64.56 | 63.73 | 64.49 | 553,912 | +0.48(+0.75%) |
Jun 23, 2021 | 63.20 | 64.33 | 63.14 | 64.01 | 615,391 | +0.91(+1.45%) |
Jun 22, 2021 | 62.84 | 63.57 | 62.38 | 63.09 | 645,872 | +0.06(+0.09%) |
Jun 21, 2021 | 62.72 | 63.15 | 62.04 | 63.03 | 762,908 | +0.82(+1.31%) |
Jun 18, 2021 | 63.10 | 63.75 | 62.04 | 62.22 | 1,070,810 | -1.71(-2.68%) |
Jun 17, 2021 | 64.45 | 65.31 | 63.56 | 63.93 | 1,187,226 | -0.52(-0.81%) |
Jun 16, 2021 | 63.59 | 64.54 | 62.98 | 64.45 | 881,266 | +0.73(+1.14%) |
Jun 15, 2021 | 63.48 | 64.21 | 63.20 | 63.72 | 508,683 | +0.26(+0.40%) |
Jun 14, 2021 | 65.05 | 65.05 | 63.27 | 63.47 | 750,871 | -0.92(-1.44%) |
Jun 11, 2021 | 64.58 | 65.00 | 63.76 | 64.39 | 1,028,103 | -0.07(-0.11%) |
Jun 10, 2021 | 64.64 | 65.05 | 63.60 | 64.46 | 753,297 | +0.30(+0.46%) |
Jun 09, 2021 | 65.69 | 67.02 | 64.09 | 64.17 | 2,245,247 | -1.67(-2.54%) |
Jun 08, 2021 | 65.82 | 66.49 | 65.01 | 65.84 | 1,103,575 | +0.06(+0.09%) |
Jun 07, 2021 | 67.46 | 67.46 | 65.76 | 65.78 | 1,366,813 | -1.33(-1.98%) |
Jun 04, 2021 | 68.12 | 68.75 | 66.93 | 67.11 | 2,070,563 | -1.01(-1.49%) |
Jun 03, 2021 | 65.98 | 68.26 | 65.43 | 68.12 | 4,060,369 | +2.13(+3.23%) |
Jun 02, 2021 | 66.43 | 66.55 | 65.20 | 65.98 | 2,056,492 | -0.60(-0.90%) |
Jun 01, 2021 | 66.61 | 67.02 | 65.81 | 66.58 | 2,226,243 | +0.43(+0.65%) |
May 28, 2021 | 65.90 | 66.70 | 65.53 | 66.15 | 954,651 | +0.45(+0.69%) |
May 27, 2021 | 66.49 | 66.99 | 65.64 | 65.70 | 813,164 | -0.35(-0.54%) |
May 26, 2021 | 65.73 | 66.72 | 65.50 | 66.05 | 726,329 | +0.34(+0.52%) |
May 25, 2021 | 65.95 | 66.75 | 65.58 | 65.71 | 569,838 | +0.03(+0.04%) |
May 24, 2021 | 64.90 | 66.77 | 64.90 | 65.68 | 609,410 | -0.28(-0.42%) |
May 21, 2021 | 65.82 | 66.67 | 65.66 | 65.95 | 731,020 | +0.39(+0.60%) |
May 20, 2021 | 65.25 | 66.04 | 64.76 | 65.56 | 965,505 | +0.21(+0.32%) |
May 19, 2021 | 65.43 | 66.09 | 64.29 | 65.36 | 947,178 | -0.77(-1.16%) |
May 18, 2021 | 67.46 | 67.59 | 66.05 | 66.12 | 373,072 | -1.31(-1.94%) |
May 17, 2021 | 67.49 | 67.63 | 66.56 | 67.43 | 441,257 | -0.37(-0.55%) |
May 14, 2021 | 66.52 | 68.45 | 66.29 | 67.80 | 527,586 | +1.63(+2.46%) |
May 13, 2021 | 64.68 | 66.65 | 64.68 | 66.17 | 1,162,905 | +1.52(+2.35%) |
May 12, 2021 | 66.35 | 66.63 | 64.43 | 64.65 | 999,113 | -1.30(-1.97%) |
May 11, 2021 | 65.49 | 67.09 | 65.20 | 65.94 | 874,760 | -0.76(-1.13%) |
May 10, 2021 | 68.74 | 68.96 | 66.54 | 66.70 | 1,097,031 | -1.65(-2.41%) |
May 07, 2021 | 67.97 | 69.31 | 67.81 | 68.35 | 884,485 | -0.02(-0.03%) |
May 06, 2021 | 68.87 | 69.30 | 67.44 | 68.37 | 572,392 | -0.39(-0.57%) |
May 05, 2021 | 69.53 | 69.70 | 68.22 | 68.76 | 834,852 | -0.37(-0.54%) |
May 04, 2021 | 69.23 | 69.45 | 67.59 | 69.14 | 1,300,926 | -0.03(-0.04%) |
May 03, 2021 | 71.17 | 71.29 | 68.96 | 69.17 | 674,710 | -1.07(-1.52%) |
Apr 30, 2021 | 71.40 | 71.54 | 69.92 | 70.24 | 539,787 | -1.70(-2.36%) |
Apr 29, 2021 | 71.33 | 72.02 | 70.60 | 71.94 | 620,406 | +1.28(+1.81%) |
Apr 28, 2021 | 71.14 | 71.84 | 70.33 | 70.66 | 694,337 | -0.44(-0.62%) |
Apr 27, 2021 | 71.04 | 71.51 | 70.78 | 71.10 | 391,840 | +0.05(+0.07%) |
Apr 26, 2021 | 72.24 | 72.52 | 70.89 | 71.05 | 609,477 | -0.93(-1.30%) |
Apr 23, 2021 | 69.71 | 72.62 | 68.85 | 71.98 | 1,188,734 | +2.37(+3.40%) |
Apr 22, 2021 | 72.14 | 72.36 | 69.54 | 69.62 | 1,533,778 | -2.49(-3.46%) |
Apr 21, 2021 | 72.99 | 74.89 | 70.87 | 72.11 | 1,895,036 | -0.81(-1.10%) |
Apr 20, 2021 | 75.57 | 76.05 | 72.14 | 72.92 | 830,235 | -3.05(-4.02%) |
Apr 19, 2021 | 75.04 | 76.21 | 75.02 | 75.97 | 749,747 | +0.80(+1.06%) |
Apr 16, 2021 | 75.41 | 76.08 | 74.69 | 75.18 | 510,054 | -0.11(-0.14%) |
Apr 15, 2021 | 74.01 | 76.18 | 73.10 | 75.28 | 1,424,810 | +1.39(+1.89%) |
Apr 14, 2021 | 72.43 | 74.29 | 72.19 | 73.89 | 1,064,569 | +1.82(+2.52%) |
Apr 13, 2021 | 72.97 | 73.53 | 71.90 | 72.07 | 688,940 | -0.67(-0.92%) |
Apr 12, 2021 | 73.26 | 73.56 | 72.32 | 72.74 | 501,219 | -0.39(-0.54%) |
Apr 09, 2021 | 72.37 | 73.46 | 71.73 | 73.13 | 768,492 | +0.83(+1.14%) |
Apr 08, 2021 | 72.90 | 73.13 | 71.88 | 72.31 | 610,501 | -0.37(-0.51%) |
Apr 07, 2021 | 73.29 | 73.47 | 71.69 | 72.68 | 920,312 | -0.72(-0.98%) |
Apr 06, 2021 | 73.73 | 74.34 | 73.06 | 73.40 | 543,914 | -0.37(-0.51%) |
Apr 05, 2021 | 73.29 | 75.14 | 73.02 | 73.77 | 866,706 | +1.42(+1.97%) |