Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.67 | 64.51 | 62.65 | 63.92 | 147,938 | +1.00(+1.59%) |
Jun 29, 2021 | 63.10 | 63.73 | 62.66 | 62.92 | 83,116 | +0.24(+0.38%) |
Jun 28, 2021 | 62.71 | 62.97 | 61.81 | 62.68 | 110,687 | -0.26(-0.42%) |
Jun 25, 2021 | 62.61 | 63.73 | 62.61 | 62.95 | 616,077 | +0.59(+0.94%) |
Jun 24, 2021 | 62.21 | 62.65 | 61.43 | 62.36 | 121,381 | +0.68(+1.11%) |
Jun 23, 2021 | 61.64 | 62.74 | 61.60 | 61.67 | 108,103 | -0.18(-0.28%) |
Jun 22, 2021 | 61.66 | 61.96 | 60.94 | 61.85 | 78,414 | -0.14(-0.22%) |
Jun 21, 2021 | 60.58 | 62.14 | 60.58 | 61.99 | 126,845 | +2.17(+3.63%) |
Jun 18, 2021 | 60.60 | 60.76 | 59.60 | 59.82 | 289,146 | -1.58(-2.58%) |
Jun 17, 2021 | 63.55 | 63.55 | 60.77 | 61.40 | 155,976 | -2.13(-3.36%) |
Jun 16, 2021 | 63.57 | 64.08 | 62.67 | 63.53 | 92,147 | -0.49(-0.76%) |
Jun 15, 2021 | 63.75 | 64.03 | 62.91 | 64.02 | 132,467 | +0.54(+0.85%) |
Jun 14, 2021 | 64.44 | 64.44 | 63.31 | 63.48 | 111,981 | -0.84(-1.31%) |
Jun 11, 2021 | 63.77 | 64.48 | 63.49 | 64.33 | 91,028 | +0.94(+1.48%) |
Jun 10, 2021 | 65.41 | 65.47 | 63.22 | 63.39 | 124,085 | -1.39(-2.14%) |
Jun 09, 2021 | 66.78 | 66.83 | 64.68 | 64.78 | 136,837 | -2.15(-3.22%) |
Jun 08, 2021 | 66.54 | 67.09 | 65.70 | 66.93 | 143,398 | +0.41(+0.62%) |
Jun 07, 2021 | 66.53 | 66.90 | 65.92 | 66.52 | 168,815 | +0.03(+0.04%) |
Jun 04, 2021 | 66.96 | 66.99 | 66.42 | 66.49 | 103,318 | -0.11(-0.16%) |
Jun 03, 2021 | 66.38 | 66.61 | 65.24 | 66.60 | 96,059 | -0.19(-0.28%) |
Jun 02, 2021 | 68.52 | 68.52 | 66.32 | 66.78 | 166,720 | -1.39(-2.04%) |
Jun 01, 2021 | 67.91 | 68.66 | 67.47 | 68.17 | 168,200 | +1.03(+1.53%) |
May 28, 2021 | 67.57 | 67.57 | 66.29 | 67.14 | 102,577 | +0.00(+0.00%) |
May 27, 2021 | 67.65 | 67.90 | 66.94 | 67.14 | 131,675 | +0.59(+0.88%) |
May 26, 2021 | 65.49 | 67.26 | 65.49 | 66.56 | 166,556 | +1.20(+1.84%) |
May 25, 2021 | 66.81 | 68.02 | 65.34 | 65.35 | 138,246 | -1.25(-1.88%) |
May 24, 2021 | 67.18 | 67.33 | 66.45 | 66.61 | 95,788 | -0.42(-0.63%) |
May 21, 2021 | 66.60 | 67.14 | 66.27 | 67.03 | 136,258 | +1.40(+2.13%) |
May 20, 2021 | 66.13 | 66.13 | 65.31 | 65.63 | 120,997 | -0.36(-0.55%) |
May 19, 2021 | 65.64 | 66.14 | 64.34 | 65.99 | 94,144 | -0.49(-0.74%) |
May 18, 2021 | 68.40 | 68.40 | 66.41 | 66.48 | 83,508 | -2.01(-2.93%) |
May 17, 2021 | 68.36 | 68.78 | 67.75 | 68.48 | 77,947 | -0.38(-0.55%) |
May 14, 2021 | 68.41 | 69.17 | 68.05 | 68.86 | 77,117 | +0.85(+1.25%) |
May 13, 2021 | 65.70 | 68.34 | 65.70 | 68.01 | 134,346 | +2.77(+4.24%) |
May 12, 2021 | 67.75 | 68.39 | 64.88 | 65.25 | 128,572 | -2.81(-4.13%) |
May 11, 2021 | 69.31 | 69.31 | 67.54 | 68.05 | 146,406 | -1.01(-1.46%) |
May 10, 2021 | 69.55 | 70.07 | 68.91 | 69.06 | 195,503 | -0.01(-0.01%) |
May 07, 2021 | 67.07 | 69.16 | 67.07 | 69.07 | 152,485 | +1.62(+2.41%) |
May 06, 2021 | 67.07 | 67.72 | 65.88 | 67.45 | 132,213 | +0.86(+1.29%) |
May 05, 2021 | 67.21 | 67.83 | 65.37 | 66.59 | 129,162 | -0.06(-0.09%) |
May 04, 2021 | 65.56 | 66.83 | 64.92 | 66.64 | 89,953 | +0.67(+1.01%) |
May 03, 2021 | 66.07 | 66.81 | 65.58 | 65.98 | 226,776 | +0.83(+1.28%) |
Apr 30, 2021 | 67.01 | 67.58 | 65.09 | 65.15 | 222,316 | -2.63(-3.88%) |
Apr 29, 2021 | 68.16 | 68.16 | 67.05 | 67.78 | 84,765 | +0.23(+0.35%) |
Apr 28, 2021 | 67.04 | 68.07 | 67.04 | 67.54 | 61,507 | +0.62(+0.92%) |
Apr 27, 2021 | 66.46 | 67.13 | 66.23 | 66.93 | 82,852 | +0.38(+0.57%) |
Apr 26, 2021 | 66.99 | 67.85 | 66.52 | 66.55 | 102,760 | +0.03(+0.04%) |
Apr 23, 2021 | 65.92 | 67.42 | 65.79 | 66.52 | 271,890 | +1.16(+1.78%) |
Apr 22, 2021 | 66.01 | 66.45 | 65.25 | 65.35 | 80,937 | -0.45(-0.68%) |
Apr 21, 2021 | 63.21 | 65.86 | 63.04 | 65.80 | 183,310 | +2.45(+3.86%) |
Apr 20, 2021 | 64.57 | 64.84 | 62.46 | 63.36 | 167,244 | -1.67(-2.57%) |
Apr 19, 2021 | 64.68 | 65.42 | 63.70 | 65.03 | 114,689 | +0.23(+0.36%) |
Apr 16, 2021 | 64.98 | 65.73 | 64.52 | 64.80 | 124,395 | +0.68(+1.07%) |
Apr 15, 2021 | 63.79 | 64.11 | 62.57 | 64.11 | 50,239 | +0.72(+1.14%) |
Apr 14, 2021 | 62.79 | 64.12 | 62.79 | 63.39 | 88,471 | +0.66(+1.04%) |
Apr 13, 2021 | 63.86 | 63.86 | 62.56 | 62.73 | 93,057 | -1.42(-2.21%) |
Apr 12, 2021 | 64.25 | 64.36 | 63.68 | 64.15 | 56,276 | +0.08(+0.12%) |
Apr 09, 2021 | 63.54 | 64.23 | 63.03 | 64.07 | 87,189 | +0.76(+1.21%) |
Apr 08, 2021 | 62.80 | 63.33 | 62.10 | 63.31 | 78,140 | +0.67(+1.06%) |
Apr 07, 2021 | 63.55 | 63.74 | 62.43 | 62.64 | 144,779 | -1.01(-1.58%) |
Apr 06, 2021 | 63.83 | 64.67 | 63.50 | 63.65 | 92,803 | -0.01(-0.02%) |
Apr 05, 2021 | 64.34 | 64.51 | 63.32 | 63.66 | 106,437 | +0.19(+0.29%) |