Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.44 | 64.67 | 64.18 | 64.44 | 3,217,851 | +0.05(+0.08%) |
Jun 29, 2021 | 65.52 | 65.90 | 64.21 | 64.39 | 3,781,962 | -1.52(-2.30%) |
Jun 28, 2021 | 65.94 | 66.29 | 65.69 | 65.90 | 2,338,136 | +0.11(+0.17%) |
Jun 25, 2021 | 65.12 | 65.80 | 65.02 | 65.79 | 2,819,101 | +0.44(+0.67%) |
Jun 24, 2021 | 65.29 | 65.63 | 64.91 | 65.35 | 3,258,975 | +0.05(+0.08%) |
Jun 23, 2021 | 66.07 | 66.09 | 65.06 | 65.30 | 2,833,997 | -0.96(-1.45%) |
Jun 22, 2021 | 66.33 | 66.87 | 66.18 | 66.26 | 3,121,779 | -0.22(-0.33%) |
Jun 21, 2021 | 65.70 | 66.68 | 65.33 | 66.48 | 4,155,985 | +0.95(+1.44%) |
Jun 18, 2021 | 66.93 | 66.93 | 65.46 | 65.53 | 8,249,778 | -1.72(-2.55%) |
Jun 17, 2021 | 66.80 | 67.66 | 66.60 | 67.25 | 5,149,584 | +0.25(+0.37%) |
Jun 16, 2021 | 68.67 | 68.76 | 66.96 | 67.00 | 4,471,293 | -1.42(-2.07%) |
Jun 15, 2021 | 68.58 | 68.75 | 68.27 | 68.42 | 4,145,481 | -0.13(-0.19%) |
Jun 14, 2021 | 67.80 | 68.58 | 67.66 | 68.55 | 3,832,896 | +0.83(+1.23%) |
Jun 11, 2021 | 67.67 | 67.77 | 67.21 | 67.72 | 2,518,230 | -0.11(-0.17%) |
Jun 10, 2021 | 67.19 | 67.94 | 66.95 | 67.84 | 3,352,350 | +0.83(+1.24%) |
Jun 09, 2021 | 66.65 | 67.11 | 66.41 | 67.00 | 3,290,824 | +0.60(+0.91%) |
Jun 08, 2021 | 67.08 | 67.14 | 65.94 | 66.40 | 4,129,513 | -0.53(-0.79%) |
Jun 07, 2021 | 67.00 | 67.06 | 66.64 | 66.93 | 3,617,974 | -0.10(-0.14%) |
Jun 04, 2021 | 67.35 | 67.65 | 66.85 | 67.02 | 3,832,893 | -0.17(-0.25%) |
Jun 03, 2021 | 66.17 | 67.47 | 65.96 | 67.19 | 4,406,518 | +0.83(+1.25%) |
Jun 02, 2021 | 65.81 | 66.75 | 65.60 | 66.36 | 4,091,830 | +0.73(+1.11%) |
Jun 01, 2021 | 66.24 | 66.36 | 65.23 | 65.63 | 3,926,100 | -0.51(-0.77%) |
May 28, 2021 | 65.96 | 66.30 | 65.83 | 66.14 | 5,419,971 | +0.56(+0.86%) |
May 27, 2021 | 65.96 | 66.15 | 65.46 | 65.57 | 6,792,378 | -0.40(-0.61%) |
May 26, 2021 | 65.97 | 66.23 | 65.54 | 65.97 | 3,947,237 | -0.05(-0.08%) |
May 25, 2021 | 66.87 | 66.97 | 65.56 | 66.03 | 6,197,409 | -0.94(-1.40%) |
May 24, 2021 | 68.16 | 68.26 | 66.95 | 66.96 | 4,253,700 | -0.99(-1.46%) |
May 21, 2021 | 67.32 | 67.99 | 67.19 | 67.95 | 6,299,877 | +0.86(+1.28%) |
May 20, 2021 | 66.95 | 67.72 | 66.70 | 67.09 | 3,903,392 | +0.23(+0.34%) |
May 19, 2021 | 66.90 | 67.07 | 66.23 | 66.87 | 3,901,427 | -0.16(-0.23%) |
May 18, 2021 | 67.16 | 67.43 | 66.72 | 67.02 | 4,382,933 | -0.44(-0.66%) |
May 17, 2021 | 67.91 | 68.48 | 67.41 | 67.47 | 3,592,362 | -0.35(-0.51%) |
May 14, 2021 | 68.32 | 68.74 | 67.80 | 67.82 | 3,838,486 | -0.27(-0.40%) |
May 13, 2021 | 67.02 | 68.62 | 66.73 | 68.08 | 3,220,089 | +1.08(+1.61%) |
May 12, 2021 | 68.28 | 68.31 | 66.96 | 67.01 | 3,740,422 | -1.29(-1.89%) |
May 11, 2021 | 69.35 | 69.63 | 68.02 | 68.30 | 5,233,988 | -0.72(-1.04%) |
May 10, 2021 | 68.37 | 69.46 | 68.02 | 69.02 | 4,884,167 | +0.88(+1.29%) |
May 07, 2021 | 68.18 | 68.81 | 67.79 | 68.15 | 3,075,405 | -0.03(-0.04%) |
May 06, 2021 | 67.95 | 68.31 | 67.39 | 68.17 | 3,864,520 | +0.46(+0.68%) |
May 05, 2021 | 67.76 | 68.99 | 67.27 | 67.71 | 4,799,603 | -1.27(-1.84%) |
May 04, 2021 | 69.76 | 69.97 | 68.62 | 68.98 | 4,250,002 | -0.83(-1.19%) |
May 03, 2021 | 69.40 | 70.43 | 69.30 | 69.81 | 3,569,356 | +0.41(+0.59%) |
Apr 30, 2021 | 68.91 | 69.44 | 68.45 | 69.40 | 3,727,528 | +0.76(+1.11%) |
Apr 29, 2021 | 67.57 | 68.67 | 67.51 | 68.64 | 3,444,977 | +1.20(+1.78%) |
Apr 28, 2021 | 68.17 | 68.27 | 67.43 | 67.44 | 3,987,924 | -0.56(-0.83%) |
Apr 27, 2021 | 68.19 | 68.34 | 67.82 | 68.01 | 2,636,653 | -0.34(-0.50%) |
Apr 26, 2021 | 69.08 | 69.09 | 68.19 | 68.34 | 3,074,914 | -0.61(-0.88%) |
Apr 23, 2021 | 68.97 | 69.18 | 68.55 | 68.95 | 3,780,254 | -0.03(-0.05%) |
Apr 22, 2021 | 69.47 | 70.00 | 68.88 | 68.99 | 3,542,215 | -0.68(-0.97%) |
Apr 21, 2021 | 70.14 | 70.23 | 69.50 | 69.67 | 5,291,918 | +0.08(+0.11%) |
Apr 20, 2021 | 68.56 | 69.96 | 68.34 | 69.59 | 4,583,405 | +1.19(+1.74%) |
Apr 19, 2021 | 68.64 | 68.81 | 68.01 | 68.40 | 3,403,928 | -0.13(-0.19%) |
Apr 16, 2021 | 68.34 | 68.80 | 68.20 | 68.53 | 4,196,535 | +0.50(+0.74%) |
Apr 15, 2021 | 67.24 | 68.14 | 67.14 | 68.02 | 4,239,517 | +0.77(+1.15%) |
Apr 14, 2021 | 67.03 | 67.42 | 66.75 | 67.25 | 3,392,393 | -0.04(-0.06%) |
Apr 13, 2021 | 66.02 | 67.53 | 65.86 | 67.29 | 4,060,353 | +1.05(+1.59%) |
Apr 12, 2021 | 66.41 | 66.93 | 66.13 | 66.24 | 2,758,837 | -0.03(-0.05%) |
Apr 09, 2021 | 66.41 | 66.67 | 66.05 | 66.28 | 2,388,777 | +0.08(+0.12%) |
Apr 08, 2021 | 66.56 | 66.92 | 66.12 | 66.20 | 3,021,363 | -0.01(-0.01%) |
Apr 07, 2021 | 66.37 | 66.69 | 65.89 | 66.21 | 3,523,033 | -0.14(-0.21%) |
Apr 06, 2021 | 66.06 | 66.43 | 65.70 | 66.35 | 2,818,785 | -0.03(-0.04%) |
Apr 05, 2021 | 65.77 | 66.69 | 65.68 | 66.37 | 3,355,614 | +0.60(+0.91%) |