Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 69.09 | 70.57 | 69.06 | 70.13 | 119,534 | +1.08(+1.57%) |
Jun 29, 2021 | 68.93 | 69.52 | 68.64 | 69.05 | 48,347 | -0.11(-0.15%) |
Jun 28, 2021 | 69.89 | 69.89 | 67.58 | 69.15 | 90,367 | -1.07(-1.52%) |
Jun 25, 2021 | 67.82 | 70.27 | 67.51 | 70.22 | 210,607 | +2.21(+3.25%) |
Jun 24, 2021 | 68.20 | 68.73 | 67.48 | 68.01 | 51,794 | -0.06(-0.09%) |
Jun 23, 2021 | 68.56 | 69.29 | 67.85 | 68.07 | 146,284 | -0.60(-0.87%) |
Jun 22, 2021 | 68.39 | 69.38 | 67.66 | 68.67 | 125,181 | +0.24(+0.35%) |
Jun 21, 2021 | 67.37 | 68.67 | 66.71 | 68.43 | 63,529 | +1.14(+1.69%) |
Jun 18, 2021 | 68.71 | 68.87 | 66.97 | 67.30 | 122,729 | -1.64(-2.38%) |
Jun 17, 2021 | 68.65 | 69.27 | 68.19 | 68.93 | 122,913 | +0.28(+0.41%) |
Jun 16, 2021 | 67.44 | 68.71 | 67.34 | 68.65 | 144,614 | +1.48(+2.20%) |
Jun 15, 2021 | 66.43 | 67.40 | 66.43 | 67.17 | 354,262 | +0.58(+0.87%) |
Jun 14, 2021 | 65.97 | 66.79 | 65.83 | 66.59 | 55,338 | +0.26(+0.39%) |
Jun 11, 2021 | 66.50 | 66.50 | 65.70 | 66.34 | 35,697 | -0.11(-0.17%) |
Jun 10, 2021 | 67.01 | 67.11 | 66.38 | 66.45 | 74,554 | -0.09(-0.13%) |
Jun 09, 2021 | 66.63 | 66.80 | 66.21 | 66.54 | 63,720 | +0.37(+0.56%) |
Jun 08, 2021 | 64.24 | 66.38 | 64.24 | 66.17 | 52,823 | +1.70(+2.64%) |
Jun 07, 2021 | 62.72 | 64.71 | 62.72 | 64.47 | 52,574 | +1.42(+2.25%) |
Jun 04, 2021 | 63.43 | 63.43 | 62.64 | 63.05 | 26,073 | -0.19(-0.29%) |
Jun 03, 2021 | 63.43 | 63.43 | 62.88 | 63.23 | 33,551 | +0.01(+0.01%) |
Jun 02, 2021 | 63.09 | 63.43 | 62.71 | 63.23 | 41,741 | +0.09(+0.14%) |
Jun 01, 2021 | 62.63 | 63.87 | 62.63 | 63.14 | 67,670 | +0.42(+0.67%) |
May 28, 2021 | 61.87 | 62.98 | 61.87 | 62.72 | 67,161 | +0.85(+1.37%) |
May 27, 2021 | 62.73 | 62.73 | 62.03 | 61.87 | 67,181 | -0.41(-0.66%) |
May 26, 2021 | 61.92 | 62.64 | 61.92 | 62.28 | 35,313 | +0.20(+0.33%) |
May 25, 2021 | 63.43 | 63.49 | 61.72 | 62.08 | 31,252 | -0.91(-1.44%) |
May 24, 2021 | 62.42 | 63.35 | 62.42 | 62.99 | 46,147 | +0.38(+0.61%) |
May 21, 2021 | 63.10 | 63.13 | 61.90 | 62.61 | 67,848 | +0.02(+0.03%) |
May 20, 2021 | 60.93 | 62.77 | 60.93 | 62.59 | 35,741 | +1.49(+2.44%) |
May 19, 2021 | 61.67 | 61.67 | 60.49 | 61.10 | 84,297 | -0.71(-1.15%) |
May 18, 2021 | 62.70 | 62.70 | 61.49 | 61.82 | 45,212 | +0.25(+0.40%) |
May 17, 2021 | 60.86 | 62.12 | 60.79 | 61.57 | 28,539 | +0.41(+0.66%) |
May 14, 2021 | 61.92 | 61.92 | 60.44 | 61.16 | 43,263 | -0.21(-0.34%) |
May 13, 2021 | 60.23 | 61.83 | 60.23 | 61.38 | 54,758 | +0.84(+1.38%) |
May 12, 2021 | 61.45 | 62.20 | 60.07 | 60.54 | 34,250 | -1.19(-1.93%) |
May 11, 2021 | 61.91 | 62.30 | 61.13 | 61.73 | 37,348 | -0.70(-1.11%) |
May 10, 2021 | 62.64 | 63.78 | 62.42 | 62.42 | 44,429 | -0.35(-0.56%) |
May 07, 2021 | 61.00 | 62.94 | 60.89 | 62.78 | 40,912 | +1.25(+2.03%) |
May 06, 2021 | 60.30 | 61.74 | 59.77 | 61.53 | 46,691 | +1.52(+2.53%) |
May 05, 2021 | 60.35 | 61.01 | 59.79 | 60.01 | 29,759 | -1.37(-2.22%) |
May 04, 2021 | 62.36 | 62.70 | 61.28 | 61.38 | 33,920 | -0.50(-0.81%) |
May 03, 2021 | 62.61 | 62.61 | 61.64 | 61.88 | 76,938 | -0.13(-0.21%) |
Apr 30, 2021 | 61.67 | 62.27 | 61.67 | 62.01 | 49,718 | +0.10(+0.16%) |
Apr 29, 2021 | 63.10 | 63.24 | 61.68 | 61.91 | 21,155 | -0.78(-1.24%) |
Apr 28, 2021 | 62.65 | 62.82 | 62.49 | 62.69 | 16,213 | -0.11(-0.18%) |
Apr 27, 2021 | 63.01 | 63.34 | 62.48 | 62.80 | 23,494 | -0.47(-0.74%) |
Apr 26, 2021 | 63.66 | 64.11 | 63.09 | 63.27 | 25,968 | +0.12(+0.20%) |
Apr 23, 2021 | 63.15 | 63.65 | 62.66 | 63.15 | 50,059 | +0.51(+0.82%) |
Apr 22, 2021 | 63.38 | 63.38 | 61.95 | 62.64 | 40,335 | -0.34(-0.55%) |
Apr 21, 2021 | 63.60 | 63.83 | 62.88 | 62.98 | 44,910 | -0.61(-0.96%) |
Apr 20, 2021 | 60.92 | 63.60 | 60.92 | 63.59 | 53,585 | +2.26(+3.69%) |
Apr 19, 2021 | 60.54 | 61.32 | 59.90 | 61.32 | 72,790 | +1.28(+2.13%) |
Apr 16, 2021 | 60.52 | 60.79 | 59.60 | 60.05 | 97,848 | +0.17(+0.28%) |
Apr 15, 2021 | 59.30 | 60.09 | 58.94 | 59.88 | 35,603 | +0.61(+1.03%) |
Apr 14, 2021 | 60.09 | 60.72 | 59.23 | 59.27 | 42,662 | -0.89(-1.48%) |
Apr 13, 2021 | 59.90 | 60.58 | 59.67 | 60.16 | 40,801 | +0.12(+0.21%) |
Apr 12, 2021 | 60.34 | 60.50 | 59.23 | 60.04 | 47,316 | +0.30(+0.50%) |
Apr 09, 2021 | 60.20 | 60.39 | 59.66 | 59.74 | 45,518 | -0.08(-0.13%) |
Apr 08, 2021 | 59.69 | 60.73 | 59.59 | 59.82 | 43,836 | -0.14(-0.24%) |
Apr 07, 2021 | 60.31 | 60.39 | 59.91 | 59.96 | 25,330 | -0.55(-0.92%) |
Apr 06, 2021 | 60.97 | 60.97 | 60.05 | 60.51 | 58,132 | -0.15(-0.25%) |
Apr 05, 2021 | 60.96 | 61.62 | 59.50 | 60.66 | 63,061 | -0.39(-0.63%) |
Apr 01, 2021 | 60.36 | 61.09 | 59.44 | 61.05 | 75,145 | +1.15(+1.91%) |
Mar 31, 2021 | 61.56 | 61.56 | 59.90 | 59.90 | 83,937 | -1.25(-2.05%) |
Mar 30, 2021 | 60.72 | 61.42 | 60.64 | 61.16 | 30,253 | +0.55(+0.90%) |
Mar 29, 2021 | 60.16 | 61.66 | 60.16 | 60.61 | 59,331 | -0.16(-0.26%) |
Mar 26, 2021 | 60.30 | 61.78 | 60.23 | 60.77 | 31,189 | +1.12(+1.87%) |
Mar 25, 2021 | 59.31 | 59.82 | 58.43 | 59.65 | 42,798 | -0.29(-0.48%) |
Mar 24, 2021 | 60.10 | 62.69 | 59.80 | 59.94 | 50,621 | -0.91(-1.49%) |
Mar 23, 2021 | 60.61 | 61.44 | 59.91 | 60.85 | 52,198 | +0.36(+0.59%) |
Mar 22, 2021 | 61.48 | 61.48 | 60.10 | 60.49 | 40,125 | -1.32(-2.13%) |
Mar 19, 2021 | 62.66 | 63.21 | 61.36 | 61.80 | 175,786 | -0.99(-1.58%) |
Mar 18, 2021 | 61.44 | 62.97 | 61.44 | 62.80 | 38,773 | +0.75(+1.21%) |
Mar 17, 2021 | 62.55 | 63.03 | 61.45 | 62.05 | 34,729 | -1.26(-2.00%) |
Mar 16, 2021 | 63.59 | 64.05 | 62.18 | 63.31 | 37,315 | -0.69(-1.08%) |
Mar 15, 2021 | 63.94 | 64.53 | 63.61 | 64.00 | 50,388 | -0.01(-0.01%) |
Mar 12, 2021 | 63.70 | 64.33 | 63.62 | 64.01 | 111,457 | +0.31(+0.48%) |
Mar 11, 2021 | 64.28 | 64.35 | 63.34 | 63.71 | 69,527 | +0.00(+0.00%) |
Mar 10, 2021 | 63.75 | 63.97 | 62.33 | 63.71 | 66,680 | +0.00(+0.00%) |
Mar 09, 2021 | 64.10 | 64.30 | 63.31 | 63.71 | 60,331 | -0.32(-0.50%) |
Mar 08, 2021 | 63.40 | 64.03 | 62.84 | 64.03 | 62,830 | +0.62(+0.98%) |
Mar 05, 2021 | 62.65 | 63.51 | 61.71 | 63.41 | 69,259 | +1.60(+2.60%) |
Mar 04, 2021 | 61.40 | 62.86 | 61.07 | 61.80 | 54,056 | +0.25(+0.41%) |
Mar 03, 2021 | 61.05 | 62.55 | 60.77 | 61.55 | 27,342 | +0.75(+1.23%) |
Mar 02, 2021 | 61.13 | 61.62 | 59.74 | 60.80 | 29,610 | -0.17(-0.27%) |
Mar 01, 2021 | 60.70 | 62.22 | 60.70 | 60.97 | 36,441 | +1.12(+1.86%) |
Feb 26, 2021 | 61.66 | 62.41 | 59.85 | 59.85 | 87,033 | -1.58(-2.57%) |
Feb 25, 2021 | 62.79 | 63.10 | 61.43 | 61.43 | 41,062 | -1.17(-1.87%) |
Feb 24, 2021 | 61.59 | 63.30 | 61.55 | 62.60 | 88,211 | +0.77(+1.24%) |
Feb 23, 2021 | 62.08 | 63.37 | 60.83 | 61.83 | 58,901 | -0.09(-0.14%) |
Feb 22, 2021 | 60.02 | 62.76 | 60.02 | 61.92 | 30,954 | +1.17(+1.92%) |
Feb 19, 2021 | 61.19 | 61.84 | 60.04 | 60.75 | 85,083 | -0.40(-0.66%) |
Feb 18, 2021 | 62.55 | 62.87 | 61.15 | 61.15 | 36,464 | -1.08(-1.74%) |
Feb 17, 2021 | 62.22 | 63.27 | 61.87 | 62.23 | 37,326 | -0.85(-1.34%) |
Feb 16, 2021 | 63.67 | 63.67 | 61.73 | 63.08 | 32,680 | -0.15(-0.23%) |
Feb 12, 2021 | 63.05 | 63.53 | 63.02 | 63.23 | 19,608 | -0.43(-0.67%) |
Feb 11, 2021 | 63.66 | 63.79 | 62.81 | 63.65 | 41,570 | +0.44(+0.69%) |
Feb 10, 2021 | 63.44 | 63.76 | 62.41 | 63.22 | 23,196 | +0.04(+0.07%) |
Feb 09, 2021 | 63.80 | 64.11 | 62.94 | 63.17 | 33,571 | -0.44(-0.69%) |
Feb 08, 2021 | 62.62 | 63.90 | 62.62 | 63.61 | 27,713 | +0.70(+1.11%) |
Feb 05, 2021 | 62.77 | 63.31 | 61.96 | 62.91 | 40,477 | -0.09(-0.14%) |
Feb 04, 2021 | 61.33 | 63.22 | 61.33 | 63.00 | 46,100 | +0.90(+1.45%) |
Feb 03, 2021 | 61.73 | 62.10 | 60.50 | 62.10 | 41,577 | -0.10(-0.17%) |
Feb 02, 2021 | 62.75 | 63.34 | 62.16 | 62.21 | 59,488 | -0.17(-0.28%) |
Feb 01, 2021 | 60.75 | 62.55 | 59.93 | 62.38 | 55,966 | +1.39(+2.27%) |
Jan 29, 2021 | 61.05 | 61.76 | 60.30 | 60.99 | 95,862 | -0.09(-0.14%) |
Jan 28, 2021 | 61.06 | 62.01 | 60.85 | 61.08 | 99,819 | -0.33(-0.54%) |
Jan 27, 2021 | 61.61 | 62.86 | 60.44 | 61.41 | 128,384 | -1.78(-2.82%) |
Jan 26, 2021 | 63.23 | 64.09 | 62.83 | 63.19 | 30,069 | +0.11(+0.18%) |
Jan 25, 2021 | 63.34 | 64.18 | 62.14 | 63.08 | 32,646 | -0.64(-1.00%) |
Jan 22, 2021 | 62.54 | 63.72 | 61.66 | 63.71 | 38,528 | +0.92(+1.47%) |
Jan 21, 2021 | 62.45 | 63.42 | 61.59 | 62.79 | 56,011 | -0.78(-1.23%) |
Jan 20, 2021 | 62.76 | 63.96 | 62.76 | 63.57 | 48,716 | +0.37(+0.58%) |
Jan 19, 2021 | 63.66 | 63.77 | 62.55 | 63.21 | 43,792 | -0.60(-0.94%) |
Jan 15, 2021 | 63.04 | 63.88 | 62.48 | 63.81 | 82,331 | +0.52(+0.83%) |
Jan 14, 2021 | 63.26 | 64.19 | 62.43 | 63.29 | 50,472 | +0.53(+0.85%) |
Jan 13, 2021 | 62.83 | 63.21 | 61.81 | 62.76 | 36,314 | -0.08(-0.12%) |
Jan 12, 2021 | 62.05 | 63.22 | 61.85 | 62.83 | 36,324 | +1.02(+1.65%) |
Jan 11, 2021 | 62.99 | 63.30 | 61.05 | 61.81 | 46,996 | -0.76(-1.21%) |
Jan 08, 2021 | 62.14 | 62.96 | 61.73 | 62.57 | 37,611 | +0.29(+0.46%) |
Jan 07, 2021 | 61.76 | 62.70 | 60.93 | 62.28 | 54,059 | -0.67(-1.07%) |
Jan 06, 2021 | 62.64 | 63.77 | 61.81 | 62.96 | 107,875 | +0.91(+1.46%) |
Jan 05, 2021 | 61.46 | 62.96 | 60.52 | 62.05 | 81,876 | +1.07(+1.76%) |
Jan 04, 2021 | 61.94 | 62.25 | 60.16 | 60.98 | 70,221 | -0.63(-1.02%) |
Dec 31, 2020 | 61.60 | 61.60 | 61.60 | 56,000 | +0.59(+0.97%) | |
Dec 30, 2020 | 61.74 | 61.74 | 60.19 | 61.01 | 56,560 | -0.12(-0.20%) |
Dec 29, 2020 | 62.39 | 62.39 | 60.59 | 61.13 | 42,244 | -1.22(-1.95%) |
Dec 28, 2020 | 61.26 | 63.04 | 61.26 | 62.35 | 59,667 | +0.52(+0.84%) |
Dec 24, 2020 | 60.23 | 61.83 | 60.16 | 61.83 | 28,143 | +1.61(+2.67%) |
Dec 23, 2020 | 60.70 | 60.92 | 60.14 | 60.23 | 73,843 | -0.35(-0.57%) |
Dec 22, 2020 | 60.87 | 61.62 | 58.46 | 60.57 | 74,856 | -0.73(-1.20%) |