Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 20.40 | 20.47 | 20.29 | 20.45 | 51,960 | +0.10(+0.48%) |
Jun 29, 2021 | 20.42 | 20.42 | 20.29 | 20.35 | 43,357 | -0.02(-0.10%) |
Jun 28, 2021 | 20.35 | 20.44 | 20.23 | 20.37 | 38,480 | +0.07(+0.33%) |
Jun 25, 2021 | 20.15 | 20.33 | 20.13 | 20.30 | 23,887 | +0.15(+0.73%) |
Jun 24, 2021 | 20.18 | 20.29 | 20.09 | 20.16 | 31,555 | +0.15(+0.73%) |
Jun 23, 2021 | 20.01 | 20.14 | 20.01 | 20.01 | 40,773 | +0.01(+0.05%) |
Jun 22, 2021 | 19.93 | 20.00 | 19.91 | 20.00 | 40,091 | +0.07(+0.34%) |
Jun 21, 2021 | 19.76 | 20.00 | 19.61 | 19.93 | 30,478 | +0.18(+0.89%) |
Jun 18, 2021 | 19.92 | 19.92 | 19.67 | 19.76 | 59,828 | -0.22(-1.12%) |
Jun 17, 2021 | 20.12 | 20.29 | 19.90 | 19.98 | 62,842 | -0.13(-0.64%) |
Jun 16, 2021 | 20.29 | 20.32 | 19.79 | 20.11 | 67,409 | -0.01(-0.07%) |
Jun 15, 2021 | 20.27 | 20.28 | 20.12 | 20.12 | 22,676 | -0.07(-0.34%) |
Jun 14, 2021 | 20.24 | 20.30 | 20.06 | 20.19 | 29,270 | +0.02(+0.10%) |
Jun 11, 2021 | 20.18 | 20.20 | 20.10 | 20.17 | 20,581 | +0.00(+0.01%) |
Jun 10, 2021 | 21.42 | 21.43 | 20.12 | 20.17 | 106,466 | +0.06(+0.28%) |
Jun 09, 2021 | 20.21 | 20.43 | 20.06 | 20.11 | 16,902 | -0.04(-0.22%) |
Jun 08, 2021 | 20.31 | 20.31 | 20.10 | 20.16 | 48,958 | -0.06(-0.28%) |
Jun 07, 2021 | 20.33 | 20.33 | 20.10 | 20.21 | 52,887 | -0.07(-0.34%) |
Jun 04, 2021 | 20.09 | 20.93 | 20.09 | 20.28 | 67,053 | -179.49(-89.85%) |
Jun 03, 2021 | 199.54 | 199.97 | 199.54 | 199.77 | 2,799 | -0.35(-0.17%) |
Jun 02, 2021 | 200.45 | 200.45 | 199.86 | 200.12 | 5,049 | +0.10(+0.05%) |
Jun 01, 2021 | 200.71 | 200.74 | 199.78 | 200.02 | 7,466 | -0.56(-0.28%) |
May 28, 2021 | 201.23 | 201.23 | 200.58 | 200.58 | 3,776 | +0.20(+0.10%) |
May 27, 2021 | 200.59 | 200.63 | 199.48 | 200.37 | 3,571 | +0.48(+0.24%) |
May 26, 2021 | 200.80 | 200.80 | 199.86 | 199.90 | 69,750 | +0.14(+0.07%) |
May 25, 2021 | 201.71 | 201.71 | 199.76 | 199.76 | 5,271 | -0.61(-0.31%) |
May 24, 2021 | 199.61 | 200.68 | 199.61 | 200.37 | 4,821 | +2.23(+1.13%) |
May 21, 2021 | 198.29 | 199.08 | 198.14 | 198.14 | 2,060 | -0.12(-0.06%) |
May 20, 2021 | 197.42 | 198.64 | 197.28 | 198.26 | 3,354 | +2.72(+1.39%) |
May 19, 2021 | 194.60 | 195.54 | 193.17 | 195.54 | 3,590 | -0.62(-0.31%) |
May 18, 2021 | 197.92 | 197.92 | 196.16 | 196.16 | 3,226 | -1.21(-0.62%) |
May 17, 2021 | 198.62 | 198.62 | 196.25 | 197.37 | 9,947 | -0.94(-0.47%) |
May 14, 2021 | 197.17 | 198.45 | 196.74 | 198.31 | 6,789 | +2.80(+1.43%) |
May 13, 2021 | 193.69 | 196.93 | 193.69 | 195.52 | 5,184 | +2.80(+1.45%) |
May 12, 2021 | 195.42 | 195.48 | 192.68 | 192.72 | 3,669 | -3.65(-1.86%) |
May 11, 2021 | 196.14 | 196.73 | 195.07 | 196.37 | 6,951 | -1.79(-0.90%) |
May 10, 2021 | 200.65 | 200.79 | 198.16 | 198.16 | 9,894 | -2.06(-1.03%) |
May 07, 2021 | 199.32 | 200.25 | 199.32 | 200.22 | 4,291 | +1.84(+0.93%) |
May 06, 2021 | 197.70 | 198.38 | 196.55 | 198.38 | 2,998 | +1.47(+0.75%) |
May 05, 2021 | 197.69 | 198.10 | 196.84 | 196.91 | 5,960 | +0.24(+0.12%) |
May 04, 2021 | 197.51 | 197.51 | 195.07 | 196.66 | 9,691 | -0.88(-0.45%) |
May 03, 2021 | 198.83 | 200.41 | 197.55 | 197.55 | 16,620 | +0.32(+0.16%) |
Apr 30, 2021 | 198.05 | 198.24 | 196.50 | 197.22 | 37,309 | -2.02(-1.01%) |
Apr 29, 2021 | 198.38 | 199.27 | 198.19 | 199.24 | 2,963 | +1.38(+0.70%) |
Apr 28, 2021 | 197.91 | 198.31 | 197.48 | 197.86 | 3,451 | +0.18(+0.09%) |
Apr 27, 2021 | 197.59 | 197.88 | 197.26 | 197.68 | 4,853 | +0.03(+0.02%) |
Apr 26, 2021 | 197.95 | 198.17 | 197.58 | 197.65 | 3,515 | +0.28(+0.14%) |
Apr 23, 2021 | 195.78 | 197.81 | 195.78 | 197.37 | 3,587 | +2.28(+1.17%) |
Apr 22, 2021 | 197.38 | 197.38 | 194.50 | 195.08 | 6,386 | -1.50(-0.76%) |
Apr 21, 2021 | 195.01 | 196.59 | 194.97 | 196.59 | 2,627 | +1.75(+0.90%) |
Apr 20, 2021 | 195.33 | 195.57 | 194.38 | 194.84 | 8,583 | -1.09(-0.56%) |
Apr 19, 2021 | 197.26 | 197.26 | 195.45 | 195.93 | 5,090 | -0.87(-0.44%) |
Apr 16, 2021 | 197.58 | 197.58 | 196.34 | 196.80 | 3,689 | +0.64(+0.33%) |
Apr 15, 2021 | 193.25 | 196.35 | 192.91 | 196.16 | 2,416 | +2.24(+1.16%) |
Apr 14, 2021 | 195.02 | 195.09 | 193.80 | 193.92 | 4,998 | -0.82(-0.42%) |
Apr 13, 2021 | 192.77 | 194.95 | 192.77 | 194.74 | 2,729 | +0.50(+0.26%) |
Apr 12, 2021 | 194.73 | 194.73 | 193.78 | 194.23 | 4,824 | -0.22(-0.11%) |
Apr 09, 2021 | 193.09 | 194.85 | 193.03 | 194.46 | 19,269 | +0.97(+0.50%) |
Apr 08, 2021 | 192.85 | 193.60 | 192.85 | 193.48 | 2,418 | +1.03(+0.54%) |
Apr 07, 2021 | 192.21 | 192.50 | 191.70 | 192.45 | 4,982 | +0.93(+0.49%) |
Apr 06, 2021 | 192.20 | 195.19 | 191.50 | 191.52 | 5,154 | -0.48(-0.25%) |
Apr 05, 2021 | 190.95 | 192.04 | 190.93 | 192.00 | 5,076 | +2.81(+1.48%) |