Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.95 | 64.92 | 63.50 | 63.97 | 475,216 | -0.67(-1.04%) |
Jun 29, 2021 | 65.47 | 66.24 | 64.06 | 64.64 | 421,199 | -0.50(-0.77%) |
Jun 28, 2021 | 63.94 | 65.18 | 63.45 | 65.14 | 338,545 | +1.46(+2.29%) |
Jun 25, 2021 | 64.86 | 65.25 | 63.63 | 63.68 | 1,292,341 | -0.89(-1.38%) |
Jun 24, 2021 | 64.37 | 64.68 | 62.70 | 64.57 | 466,092 | +0.57(+0.89%) |
Jun 23, 2021 | 64.48 | 64.96 | 62.38 | 64.00 | 501,852 | -0.22(-0.34%) |
Jun 22, 2021 | 62.72 | 64.56 | 62.03 | 64.23 | 720,735 | +1.19(+1.89%) |
Jun 21, 2021 | 60.77 | 63.45 | 60.56 | 63.03 | 805,444 | +2.57(+4.24%) |
Jun 18, 2021 | 59.17 | 62.12 | 58.95 | 60.47 | 1,017,820 | +0.18(+0.30%) |
Jun 17, 2021 | 59.46 | 61.28 | 58.08 | 60.28 | 672,984 | +0.55(+0.92%) |
Jun 16, 2021 | 61.12 | 61.68 | 59.62 | 59.74 | 544,536 | -1.48(-2.42%) |
Jun 15, 2021 | 60.33 | 62.35 | 59.46 | 61.22 | 1,033,210 | +1.12(+1.87%) |
Jun 14, 2021 | 63.38 | 63.76 | 59.86 | 60.09 | 1,579,652 | -3.66(-5.74%) |
Jun 11, 2021 | 64.37 | 65.07 | 63.09 | 63.76 | 800,821 | -0.45(-0.70%) |
Jun 10, 2021 | 69.69 | 69.70 | 63.01 | 64.21 | 2,605,349 | -6.62(-9.35%) |
Jun 09, 2021 | 75.78 | 75.78 | 70.56 | 70.83 | 856,234 | -5.53(-7.24%) |
Jun 08, 2021 | 75.86 | 76.97 | 75.30 | 76.36 | 414,705 | +1.04(+1.38%) |
Jun 07, 2021 | 74.90 | 75.62 | 74.16 | 75.32 | 377,251 | +1.12(+1.50%) |
Jun 04, 2021 | 73.86 | 74.74 | 71.77 | 74.20 | 472,386 | +0.91(+1.25%) |
Jun 03, 2021 | 75.51 | 75.51 | 72.23 | 73.29 | 600,398 | -3.00(-3.93%) |
Jun 02, 2021 | 79.02 | 79.02 | 76.05 | 76.29 | 484,363 | -2.37(-3.02%) |
Jun 01, 2021 | 78.88 | 79.30 | 77.11 | 78.67 | 445,500 | +0.58(+0.74%) |
May 28, 2021 | 79.11 | 79.61 | 76.20 | 78.09 | 245,477 | -0.21(-0.27%) |
May 27, 2021 | 78.81 | 79.46 | 77.42 | 78.30 | 651,097 | +0.36(+0.46%) |
May 26, 2021 | 75.32 | 78.10 | 74.80 | 77.94 | 752,043 | +3.52(+4.73%) |
May 25, 2021 | 73.61 | 76.00 | 73.24 | 74.42 | 497,740 | +1.18(+1.61%) |
May 24, 2021 | 73.00 | 73.73 | 71.98 | 73.24 | 334,590 | +1.05(+1.45%) |
May 21, 2021 | 73.72 | 74.46 | 71.98 | 72.20 | 404,778 | -0.95(-1.30%) |
May 20, 2021 | 71.15 | 73.15 | 70.16 | 73.15 | 411,570 | +2.03(+2.86%) |
May 19, 2021 | 69.32 | 71.28 | 67.75 | 71.11 | 437,065 | -0.05(-0.07%) |
May 18, 2021 | 73.93 | 73.99 | 71.06 | 71.16 | 369,105 | -2.82(-3.81%) |
May 17, 2021 | 73.81 | 74.43 | 71.87 | 73.98 | 300,325 | -0.54(-0.72%) |
May 14, 2021 | 72.06 | 74.56 | 71.12 | 74.52 | 707,364 | +3.42(+4.80%) |
May 13, 2021 | 67.17 | 71.67 | 67.11 | 71.10 | 632,795 | +4.45(+6.68%) |
May 12, 2021 | 70.55 | 70.56 | 65.98 | 66.65 | 716,425 | -4.67(-6.55%) |
May 11, 2021 | 72.95 | 73.17 | 69.79 | 71.32 | 773,455 | -3.40(-4.55%) |
May 10, 2021 | 76.61 | 78.13 | 74.67 | 74.72 | 596,374 | -1.89(-2.47%) |
May 07, 2021 | 73.44 | 76.92 | 72.17 | 76.61 | 375,277 | +3.18(+4.33%) |
May 06, 2021 | 75.42 | 75.59 | 71.59 | 73.43 | 536,608 | -1.70(-2.26%) |
May 05, 2021 | 75.67 | 76.62 | 73.93 | 75.13 | 480,476 | -0.57(-0.75%) |
May 04, 2021 | 72.61 | 75.77 | 71.41 | 75.70 | 671,868 | +3.20(+4.42%) |
May 03, 2021 | 71.77 | 72.97 | 71.35 | 72.49 | 898,456 | +1.54(+2.18%) |
Apr 30, 2021 | 72.41 | 72.42 | 68.97 | 70.95 | 744,826 | -0.96(-1.33%) |
Apr 29, 2021 | 68.22 | 72.48 | 67.15 | 71.91 | 1,468,970 | +8.32(+13.08%) |
Apr 28, 2021 | 63.39 | 64.56 | 62.66 | 63.59 | 514,008 | +0.30(+0.47%) |
Apr 27, 2021 | 63.33 | 64.79 | 63.03 | 63.29 | 268,274 | +0.16(+0.26%) |
Apr 26, 2021 | 61.93 | 63.60 | 61.51 | 63.13 | 421,278 | +1.94(+3.17%) |
Apr 23, 2021 | 59.94 | 61.77 | 59.69 | 61.19 | 330,362 | +1.32(+2.21%) |
Apr 22, 2021 | 60.45 | 60.77 | 59.10 | 59.87 | 355,785 | -0.43(-0.72%) |
Apr 21, 2021 | 58.99 | 60.96 | 58.95 | 60.30 | 461,972 | +0.83(+1.39%) |
Apr 20, 2021 | 63.35 | 63.61 | 57.87 | 59.47 | 759,681 | -3.68(-5.82%) |
Apr 19, 2021 | 65.08 | 65.47 | 62.47 | 63.15 | 399,502 | -1.71(-2.63%) |
Apr 16, 2021 | 63.67 | 66.14 | 63.42 | 64.86 | 619,768 | +2.03(+3.24%) |
Apr 15, 2021 | 62.99 | 63.31 | 61.69 | 62.82 | 225,098 | +0.76(+1.22%) |
Apr 14, 2021 | 61.47 | 63.07 | 61.27 | 62.06 | 216,386 | +0.16(+0.26%) |
Apr 13, 2021 | 63.01 | 63.44 | 60.07 | 61.90 | 353,414 | -1.39(-2.20%) |
Apr 12, 2021 | 63.33 | 63.70 | 62.54 | 63.29 | 459,946 | +0.30(+0.47%) |
Apr 09, 2021 | 61.00 | 63.49 | 60.54 | 62.99 | 347,245 | +1.72(+2.80%) |
Apr 08, 2021 | 62.60 | 62.89 | 60.23 | 61.28 | 427,929 | -1.32(-2.12%) |
Apr 07, 2021 | 64.27 | 65.20 | 62.18 | 62.60 | 504,218 | -1.45(-2.26%) |
Apr 06, 2021 | 61.97 | 65.05 | 61.20 | 64.05 | 875,729 | +2.23(+3.60%) |
Apr 05, 2021 | 62.13 | 62.36 | 60.30 | 61.82 | 592,418 | +1.37(+2.27%) |