Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.92 | 66.18 | 65.26 | 65.35 | 181,337 | -0.50(-0.76%) |
Jun 29, 2021 | 65.79 | 66.28 | 65.78 | 65.85 | 69,890 | -0.08(-0.12%) |
Jun 28, 2021 | 65.90 | 65.93 | 65.39 | 65.93 | 145,078 | -0.01(-0.02%) |
Jun 25, 2021 | 65.61 | 65.98 | 65.33 | 65.94 | 161,960 | +0.48(+0.73%) |
Jun 24, 2021 | 66.10 | 66.10 | 65.21 | 65.46 | 80,765 | -0.39(-0.59%) |
Jun 23, 2021 | 66.13 | 66.21 | 65.79 | 65.85 | 105,709 | -0.18(-0.27%) |
Jun 22, 2021 | 66.39 | 66.39 | 65.97 | 66.03 | 264,782 | -0.21(-0.32%) |
Jun 21, 2021 | 65.33 | 66.42 | 64.91 | 66.24 | 153,084 | +1.24(+1.91%) |
Jun 18, 2021 | 65.78 | 66.01 | 65.00 | 65.00 | 130,797 | -0.98(-1.49%) |
Jun 17, 2021 | 65.46 | 66.05 | 65.46 | 65.98 | 192,573 | +0.22(+0.33%) |
Jun 16, 2021 | 66.52 | 66.68 | 65.74 | 65.76 | 264,029 | -0.53(-0.80%) |
Jun 15, 2021 | 66.81 | 66.89 | 66.25 | 66.29 | 81,675 | -0.76(-1.13%) |
Jun 14, 2021 | 66.83 | 67.05 | 66.51 | 67.05 | 96,419 | +0.45(+0.68%) |
Jun 11, 2021 | 66.90 | 67.25 | 66.35 | 66.60 | 64,234 | -0.37(-0.55%) |
Jun 10, 2021 | 66.52 | 67.14 | 66.07 | 66.97 | 91,534 | +0.38(+0.57%) |
Jun 09, 2021 | 66.79 | 66.82 | 66.55 | 66.59 | 79,505 | +0.10(+0.15%) |
Jun 08, 2021 | 66.06 | 66.69 | 66.05 | 66.49 | 144,316 | +0.40(+0.61%) |
Jun 07, 2021 | 65.62 | 66.33 | 65.45 | 66.09 | 114,441 | +0.70(+1.07%) |
Jun 04, 2021 | 65.66 | 65.66 | 65.10 | 65.39 | 75,037 | +0.07(+0.11%) |
Jun 03, 2021 | 65.36 | 65.36 | 64.87 | 65.32 | 94,972 | -0.04(-0.06%) |
Jun 02, 2021 | 64.60 | 65.40 | 64.44 | 65.36 | 162,583 | +0.94(+1.46%) |
Jun 01, 2021 | 63.49 | 64.42 | 63.37 | 64.42 | 291,617 | +1.05(+1.66%) |
May 28, 2021 | 63.32 | 63.56 | 63.24 | 63.37 | 75,303 | +0.48(+0.76%) |
May 27, 2021 | 63.31 | 63.31 | 62.79 | 62.89 | 129,411 | -0.18(-0.28%) |
May 26, 2021 | 63.12 | 63.48 | 62.85 | 63.07 | 120,693 | +0.13(+0.21%) |
May 25, 2021 | 62.97 | 63.12 | 62.54 | 62.94 | 73,343 | +0.19(+0.30%) |
May 24, 2021 | 62.37 | 62.99 | 62.34 | 62.75 | 64,457 | +0.72(+1.16%) |
May 21, 2021 | 62.44 | 62.44 | 61.91 | 62.03 | 135,049 | -0.11(-0.18%) |
May 20, 2021 | 61.36 | 62.33 | 61.22 | 62.14 | 108,619 | +0.80(+1.30%) |
May 19, 2021 | 61.05 | 61.35 | 60.69 | 61.34 | 109,571 | -0.24(-0.39%) |
May 18, 2021 | 61.31 | 61.96 | 61.05 | 61.58 | 88,779 | +0.15(+0.24%) |
May 17, 2021 | 61.46 | 61.56 | 61.19 | 61.43 | 87,102 | +0.02(+0.03%) |
May 14, 2021 | 60.88 | 61.59 | 60.88 | 61.41 | 73,711 | +0.66(+1.09%) |
May 13, 2021 | 60.34 | 61.10 | 60.15 | 60.75 | 109,336 | +0.69(+1.15%) |
May 12, 2021 | 61.41 | 61.41 | 60.00 | 60.06 | 151,387 | -1.37(-2.23%) |
May 11, 2021 | 61.73 | 61.73 | 60.93 | 61.43 | 224,109 | -0.70(-1.13%) |
May 10, 2021 | 62.04 | 62.77 | 62.04 | 62.13 | 119,016 | +0.18(+0.29%) |
May 07, 2021 | 61.12 | 62.02 | 61.12 | 61.95 | 165,996 | +0.71(+1.16%) |
May 06, 2021 | 60.71 | 61.40 | 60.71 | 61.24 | 243,367 | +0.32(+0.53%) |
May 05, 2021 | 61.31 | 61.98 | 60.76 | 60.92 | 117,345 | -0.93(-1.50%) |
May 04, 2021 | 62.28 | 62.50 | 61.59 | 61.85 | 156,246 | -0.45(-0.72%) |
May 03, 2021 | 62.86 | 62.86 | 62.23 | 62.30 | 307,437 | -0.33(-0.53%) |
Apr 30, 2021 | 62.10 | 62.73 | 62.10 | 62.63 | 201,000 | +0.42(+0.68%) |
Apr 29, 2021 | 61.84 | 62.38 | 61.79 | 62.21 | 182,713 | +0.48(+0.78%) |
Apr 28, 2021 | 61.86 | 62.16 | 61.72 | 61.73 | 82,788 | -0.26(-0.42%) |
Apr 27, 2021 | 62.22 | 62.22 | 61.75 | 61.99 | 242,377 | +0.08(+0.13%) |
Apr 26, 2021 | 61.92 | 62.29 | 61.77 | 61.91 | 155,633 | +0.05(+0.08%) |
Apr 23, 2021 | 61.54 | 61.96 | 61.49 | 61.86 | 55,000 | +0.34(+0.55%) |
Apr 22, 2021 | 61.96 | 62.05 | 61.45 | 61.52 | 94,010 | -0.26(-0.42%) |
Apr 21, 2021 | 61.57 | 61.94 | 61.57 | 61.78 | 46,401 | +0.25(+0.41%) |
Apr 20, 2021 | 60.73 | 61.64 | 60.72 | 61.53 | 120,755 | +0.74(+1.22%) |
Apr 19, 2021 | 60.62 | 60.79 | 60.29 | 60.79 | 119,368 | +0.25(+0.41%) |
Apr 16, 2021 | 60.73 | 60.75 | 60.41 | 60.54 | 77,000 | +0.09(+0.15%) |
Apr 15, 2021 | 59.50 | 60.47 | 59.50 | 60.45 | 69,600 | +1.18(+1.99%) |
Apr 14, 2021 | 59.89 | 60.05 | 59.25 | 59.27 | 104,217 | -0.56(-0.94%) |
Apr 13, 2021 | 59.12 | 59.87 | 59.12 | 59.83 | 191,465 | +0.44(+0.74%) |
Apr 12, 2021 | 58.94 | 59.39 | 58.67 | 59.39 | 62,896 | +0.38(+0.64%) |
Apr 09, 2021 | 59.23 | 59.23 | 58.79 | 59.01 | 112,900 | -0.03(-0.05%) |
Apr 08, 2021 | 59.39 | 59.58 | 58.99 | 59.04 | 100,567 | -0.27(-0.46%) |
Apr 07, 2021 | 59.12 | 59.46 | 58.83 | 59.31 | 65,694 | +0.15(+0.25%) |
Apr 06, 2021 | 58.83 | 59.18 | 58.69 | 59.16 | 160,908 | +0.19(+0.32%) |
Apr 05, 2021 | 59.18 | 59.18 | 58.42 | 58.97 | 158,270 | +0.19(+0.32%) |