Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2021 | 59.89 | 59.89 | 59.89 | 0 | -1.16(-1.90%) | |
Jun 11, 2021 | 60.83 | 61.53 | 60.10 | 61.05 | 9,947,291 | -0.09(-0.15%) |
Jun 10, 2021 | 62.53 | 64.02 | 60.60 | 61.14 | 6,806,698 | -1.14(-1.83%) |
Jun 09, 2021 | 63.24 | 63.48 | 62.05 | 62.28 | 2,092,645 | +0.29(+0.47%) |
Jun 08, 2021 | 62.22 | 62.78 | 61.66 | 61.99 | 801,915 | +1.75(+2.91%) |
Jun 07, 2021 | 59.94 | 60.60 | 59.75 | 60.24 | 729,471 | -0.01(-0.02%) |
Jun 04, 2021 | 59.95 | 60.83 | 59.87 | 60.25 | 395,711 | +1.41(+2.40%) |
Jun 03, 2021 | 59.77 | 59.89 | 58.78 | 58.84 | 535,191 | -1.50(-2.49%) |
Jun 02, 2021 | 59.62 | 60.60 | 59.02 | 60.34 | 1,614,817 | -0.84(-1.37%) |
Jun 01, 2021 | 60.67 | 61.43 | 60.34 | 61.18 | 1,470,498 | +1.07(+1.78%) |
May 28, 2021 | 60.68 | 60.68 | 59.79 | 60.11 | 717,501 | -0.10(-0.17%) |
May 27, 2021 | 59.65 | 60.82 | 59.27 | 60.21 | 638,283 | -0.50(-0.82%) |
May 26, 2021 | 61.15 | 61.38 | 60.50 | 60.71 | 1,008,331 | +0.11(+0.18%) |
May 25, 2021 | 60.10 | 60.94 | 59.99 | 60.60 | 1,217,415 | +2.17(+3.71%) |
May 24, 2021 | 57.80 | 58.51 | 57.57 | 58.43 | 817,998 | +0.40(+0.69%) |
May 21, 2021 | 59.13 | 59.24 | 57.97 | 58.03 | 1,342,455 | -0.97(-1.64%) |
May 20, 2021 | 58.90 | 59.74 | 58.43 | 59.00 | 999,251 | +1.50(+2.61%) |
May 19, 2021 | 57.47 | 58.10 | 57.13 | 57.50 | 1,464,670 | -1.35(-2.29%) |
May 18, 2021 | 58.80 | 59.55 | 58.44 | 58.85 | 1,189,257 | +1.35(+2.35%) |
May 17, 2021 | 58.29 | 58.31 | 57.02 | 57.50 | 510,049 | -1.05(-1.79%) |
May 14, 2021 | 57.54 | 58.68 | 57.01 | 58.55 | 1,414,047 | +1.81(+3.19%) |
May 13, 2021 | 58.05 | 58.91 | 56.36 | 56.74 | 1,546,849 | -1.60(-2.74%) |
May 12, 2021 | 60.52 | 60.74 | 57.83 | 58.34 | 1,516,402 | -5.91(-9.20%) |
May 11, 2021 | 63.66 | 64.60 | 63.20 | 64.25 | 1,370,821 | -0.60(-0.93%) |
May 10, 2021 | 64.22 | 65.25 | 63.81 | 64.85 | 1,103,914 | -0.56(-0.86%) |
May 07, 2021 | 65.69 | 66.19 | 65.24 | 65.41 | 665,903 | +1.16(+1.81%) |
May 06, 2021 | 65.56 | 65.87 | 63.73 | 64.25 | 1,249,376 | -1.48(-2.25%) |
May 05, 2021 | 66.07 | 66.89 | 65.58 | 65.73 | 770,173 | -0.23(-0.35%) |
May 04, 2021 | 67.28 | 67.64 | 65.56 | 65.96 | 1,615,503 | -2.88(-4.18%) |
May 03, 2021 | 68.04 | 69.44 | 67.83 | 68.84 | 864,529 | +0.80(+1.18%) |
Apr 30, 2021 | 68.69 | 69.85 | 67.77 | 68.04 | 1,237,000 | +0.58(+0.86%) |
Apr 29, 2021 | 70.25 | 70.35 | 67.09 | 67.46 | 966,558 | -2.95(-4.19%) |
Apr 28, 2021 | 70.40 | 70.92 | 70.06 | 70.41 | 1,098,061 | +0.35(+0.50%) |
Apr 27, 2021 | 70.79 | 70.79 | 69.70 | 70.06 | 910,027 | -0.77(-1.09%) |
Apr 26, 2021 | 72.02 | 72.08 | 70.77 | 70.83 | 1,686,467 | -1.78(-2.45%) |
Apr 23, 2021 | 72.28 | 72.83 | 71.81 | 72.61 | 1,095,000 | +1.58(+2.22%) |
Apr 22, 2021 | 70.57 | 71.90 | 70.14 | 71.03 | 454,209 | +0.53(+0.75%) |
Apr 21, 2021 | 71.67 | 71.67 | 69.55 | 70.50 | 2,775,373 | -1.89(-2.61%) |
Apr 20, 2021 | 73.03 | 73.32 | 72.09 | 72.39 | 758,834 | -1.25(-1.70%) |
Apr 19, 2021 | 73.10 | 74.20 | 72.44 | 73.64 | 1,206,134 | +1.54(+2.14%) |
Apr 16, 2021 | 73.09 | 73.09 | 71.29 | 72.10 | 1,637,600 | -0.74(-1.02%) |
Apr 15, 2021 | 72.43 | 73.11 | 72.28 | 72.84 | 1,181,794 | +1.26(+1.76%) |
Apr 14, 2021 | 72.50 | 72.99 | 71.41 | 71.58 | 1,478,784 | -0.42(-0.58%) |
Apr 13, 2021 | 70.90 | 72.22 | 70.46 | 72.00 | 1,874,040 | +5.09(+7.61%) |
Apr 12, 2021 | 66.05 | 67.71 | 66.05 | 66.91 | 1,058,915 | +1.38(+2.11%) |
Apr 09, 2021 | 64.76 | 65.92 | 64.72 | 65.53 | 1,369,300 | +0.16(+0.24%) |
Apr 08, 2021 | 65.89 | 65.89 | 64.91 | 65.37 | 572,823 | -0.20(-0.31%) |
Apr 07, 2021 | 65.28 | 65.97 | 64.61 | 65.57 | 946,896 | +3.31(+5.32%) |
Apr 06, 2021 | 62.87 | 63.14 | 62.13 | 62.26 | 588,298 | -1.55(-2.43%) |
Apr 05, 2021 | 63.81 | 64.41 | 63.34 | 63.81 | 1,928,022 | +0.43(+0.68%) |