Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.82 | 61.29 | 60.06 | 60.87 | 174,642 | +0.14(+0.23%) |
Jun 29, 2021 | 60.50 | 61.64 | 60.28 | 60.73 | 145,827 | -0.48(-0.79%) |
Jun 28, 2021 | 60.82 | 61.44 | 60.57 | 61.21 | 189,688 | +1.07(+1.78%) |
Jun 25, 2021 | 60.83 | 61.61 | 60.06 | 60.14 | 145,717 | -0.36(-0.60%) |
Jun 24, 2021 | 60.81 | 61.53 | 60.28 | 60.50 | 157,156 | +0.19(+0.32%) |
Jun 23, 2021 | 59.45 | 60.78 | 58.83 | 60.31 | 486,087 | +0.87(+1.47%) |
Jun 22, 2021 | 60.17 | 60.44 | 59.13 | 59.44 | 333,272 | -0.77(-1.28%) |
Jun 21, 2021 | 59.55 | 60.21 | 59.05 | 60.21 | 156,829 | +0.62(+1.04%) |
Jun 18, 2021 | 60.25 | 60.34 | 58.94 | 59.59 | 334,731 | -0.84(-1.38%) |
Jun 17, 2021 | 60.57 | 61.29 | 59.65 | 60.43 | 209,091 | -0.17(-0.28%) |
Jun 16, 2021 | 61.82 | 61.99 | 60.16 | 60.60 | 220,520 | -1.01(-1.63%) |
Jun 15, 2021 | 61.92 | 62.83 | 61.00 | 61.60 | 263,050 | -0.50(-0.81%) |
Jun 14, 2021 | 61.56 | 62.29 | 61.56 | 62.11 | 227,961 | +0.82(+1.33%) |
Jun 11, 2021 | 61.10 | 61.58 | 60.94 | 61.29 | 126,821 | +0.22(+0.36%) |
Jun 10, 2021 | 61.56 | 61.90 | 60.86 | 61.07 | 149,260 | -0.07(-0.11%) |
Jun 09, 2021 | 61.18 | 61.58 | 60.35 | 61.14 | 298,292 | +0.10(+0.17%) |
Jun 08, 2021 | 63.15 | 63.22 | 60.93 | 61.03 | 540,999 | -1.97(-3.12%) |
Jun 07, 2021 | 63.14 | 63.44 | 62.60 | 63.00 | 181,997 | +0.04(+0.06%) |
Jun 04, 2021 | 61.76 | 63.15 | 61.35 | 62.96 | 186,972 | +1.61(+2.63%) |
Jun 03, 2021 | 61.73 | 62.12 | 61.16 | 61.35 | 169,191 | -0.82(-1.31%) |
Jun 02, 2021 | 62.60 | 62.68 | 61.45 | 62.16 | 234,993 | -0.05(-0.08%) |
Jun 01, 2021 | 63.33 | 63.49 | 61.74 | 62.21 | 209,406 | -0.44(-0.70%) |
May 28, 2021 | 61.84 | 63.03 | 61.71 | 62.65 | 370,771 | +0.87(+1.41%) |
May 27, 2021 | 61.08 | 61.92 | 61.01 | 61.77 | 281,096 | +0.80(+1.31%) |
May 26, 2021 | 59.92 | 61.05 | 59.42 | 60.98 | 322,148 | +0.87(+1.45%) |
May 25, 2021 | 61.39 | 61.72 | 59.54 | 60.10 | 358,361 | -1.14(-1.86%) |
May 24, 2021 | 61.01 | 61.71 | 60.34 | 61.24 | 287,912 | +0.57(+0.94%) |
May 21, 2021 | 60.88 | 61.22 | 59.89 | 60.67 | 479,762 | +0.80(+1.33%) |
May 20, 2021 | 58.99 | 60.50 | 56.98 | 59.87 | 1,185,915 | -0.78(-1.28%) |
May 19, 2021 | 59.56 | 60.95 | 59.56 | 60.65 | 444,565 | -0.67(-1.10%) |
May 18, 2021 | 62.45 | 62.95 | 61.33 | 61.33 | 262,540 | -0.59(-0.95%) |
May 17, 2021 | 61.43 | 62.06 | 59.71 | 61.92 | 361,967 | -0.24(-0.38%) |
May 14, 2021 | 61.41 | 62.95 | 60.69 | 62.15 | 361,133 | +1.63(+2.70%) |
May 13, 2021 | 59.71 | 61.51 | 59.71 | 60.52 | 408,139 | +0.71(+1.19%) |
May 12, 2021 | 60.66 | 60.82 | 59.58 | 59.81 | 614,268 | -2.11(-3.40%) |
May 11, 2021 | 62.30 | 62.89 | 60.69 | 61.92 | 518,140 | -2.17(-3.39%) |
May 10, 2021 | 64.61 | 64.77 | 62.90 | 64.09 | 426,451 | -0.66(-1.03%) |
May 07, 2021 | 63.27 | 65.29 | 62.21 | 64.76 | 718,716 | +3.29(+5.35%) |
May 06, 2021 | 63.89 | 66.68 | 59.55 | 61.47 | 1,273,425 | -2.43(-3.80%) |
May 05, 2021 | 63.20 | 64.37 | 61.66 | 63.90 | 979,180 | +1.06(+1.69%) |
May 04, 2021 | 65.13 | 65.15 | 62.25 | 62.84 | 702,973 | -3.25(-4.92%) |
May 03, 2021 | 67.58 | 68.24 | 64.78 | 66.09 | 500,246 | -1.76(-2.59%) |
Apr 30, 2021 | 67.12 | 68.39 | 67.07 | 67.84 | 564,127 | -0.70(-1.02%) |
Apr 29, 2021 | 67.31 | 70.00 | 67.08 | 68.54 | 759,215 | +1.78(+2.66%) |
Apr 28, 2021 | 67.08 | 67.69 | 65.87 | 66.77 | 533,496 | -0.62(-0.93%) |
Apr 27, 2021 | 67.07 | 67.72 | 66.31 | 67.39 | 391,796 | +0.32(+0.48%) |
Apr 26, 2021 | 64.99 | 67.21 | 64.81 | 67.07 | 461,843 | +2.57(+3.98%) |
Apr 23, 2021 | 61.32 | 64.73 | 61.06 | 64.50 | 500,822 | +3.60(+5.91%) |
Apr 22, 2021 | 62.86 | 62.89 | 60.76 | 60.90 | 310,314 | -1.95(-3.10%) |
Apr 21, 2021 | 61.12 | 63.08 | 60.69 | 62.85 | 365,394 | +2.15(+3.55%) |
Apr 20, 2021 | 61.84 | 62.30 | 60.18 | 60.69 | 312,590 | -1.38(-2.22%) |
Apr 19, 2021 | 62.40 | 63.40 | 61.65 | 62.07 | 413,779 | -0.87(-1.38%) |
Apr 16, 2021 | 65.82 | 65.82 | 62.63 | 62.94 | 542,108 | -2.63(-4.01%) |
Apr 15, 2021 | 63.55 | 65.70 | 63.17 | 65.57 | 711,962 | +2.82(+4.50%) |
Apr 14, 2021 | 64.05 | 64.11 | 62.26 | 62.74 | 578,339 | -1.37(-2.14%) |
Apr 13, 2021 | 63.85 | 64.28 | 62.72 | 64.11 | 386,090 | +0.57(+0.89%) |
Apr 12, 2021 | 65.77 | 65.87 | 62.27 | 63.55 | 727,500 | -1.96(-3.00%) |
Apr 09, 2021 | 66.13 | 66.80 | 65.23 | 65.51 | 515,855 | +0.17(+0.26%) |
Apr 08, 2021 | 65.83 | 67.01 | 63.15 | 65.34 | 1,086,080 | +4.09(+6.68%) |
Apr 07, 2021 | 60.71 | 61.27 | 59.73 | 61.25 | 339,347 | +0.19(+0.31%) |
Apr 06, 2021 | 61.41 | 62.17 | 60.51 | 61.06 | 318,199 | -0.54(-0.87%) |
Apr 05, 2021 | 60.43 | 61.78 | 60.19 | 61.60 | 600,429 | +1.62(+2.69%) |