Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.19 | 61.52 | 59.81 | 60.64 | 412,081 | +0.45(+0.75%) |
Jun 29, 2021 | 61.71 | 62.11 | 60.13 | 60.19 | 478,835 | -1.13(-1.84%) |
Jun 28, 2021 | 63.04 | 63.46 | 60.71 | 61.32 | 429,282 | -2.16(-3.40%) |
Jun 25, 2021 | 63.67 | 64.58 | 62.89 | 63.48 | 553,790 | -0.18(-0.28%) |
Jun 24, 2021 | 63.61 | 63.96 | 62.41 | 63.66 | 306,506 | +0.63(+1.00%) |
Jun 23, 2021 | 63.82 | 64.23 | 62.94 | 63.03 | 208,833 | -0.64(-1.01%) |
Jun 22, 2021 | 63.31 | 64.07 | 62.52 | 63.67 | 197,393 | +0.09(+0.14%) |
Jun 21, 2021 | 62.44 | 63.60 | 62.15 | 63.58 | 180,403 | +1.89(+3.06%) |
Jun 18, 2021 | 61.16 | 62.42 | 60.69 | 61.69 | 613,541 | -1.06(-1.69%) |
Jun 17, 2021 | 65.91 | 66.28 | 62.38 | 62.75 | 425,771 | -3.41(-5.15%) |
Jun 16, 2021 | 66.85 | 67.00 | 66.07 | 66.16 | 184,490 | -0.97(-1.44%) |
Jun 15, 2021 | 65.80 | 67.26 | 65.24 | 67.13 | 228,248 | +1.63(+2.49%) |
Jun 14, 2021 | 66.95 | 67.05 | 65.11 | 65.50 | 242,016 | -1.38(-2.06%) |
Jun 11, 2021 | 66.53 | 66.89 | 65.80 | 66.88 | 161,478 | +0.95(+1.44%) |
Jun 10, 2021 | 68.31 | 68.38 | 65.92 | 65.93 | 282,169 | -1.58(-2.34%) |
Jun 09, 2021 | 68.00 | 68.28 | 67.20 | 67.51 | 310,050 | -0.24(-0.35%) |
Jun 08, 2021 | 66.69 | 68.05 | 65.72 | 67.75 | 257,411 | +0.92(+1.38%) |
Jun 07, 2021 | 68.28 | 68.60 | 66.53 | 66.83 | 503,679 | -1.27(-1.86%) |
Jun 04, 2021 | 66.69 | 68.19 | 65.75 | 68.10 | 446,223 | +1.47(+2.21%) |
Jun 03, 2021 | 66.36 | 66.89 | 65.94 | 66.63 | 434,827 | -0.16(-0.24%) |
Jun 02, 2021 | 66.75 | 67.88 | 65.98 | 66.79 | 400,787 | +0.37(+0.56%) |
Jun 01, 2021 | 66.19 | 66.88 | 65.79 | 66.42 | 439,494 | +1.09(+1.67%) |
May 28, 2021 | 65.65 | 65.94 | 64.78 | 65.33 | 156,360 | +0.06(+0.09%) |
May 27, 2021 | 65.90 | 66.14 | 64.58 | 65.27 | 262,604 | +0.19(+0.29%) |
May 26, 2021 | 64.87 | 65.55 | 64.02 | 65.08 | 287,857 | +0.52(+0.81%) |
May 25, 2021 | 66.56 | 67.11 | 64.30 | 64.56 | 250,899 | -2.21(-3.31%) |
May 24, 2021 | 66.32 | 67.01 | 65.64 | 66.77 | 171,908 | +0.93(+1.41%) |
May 21, 2021 | 65.85 | 67.11 | 65.32 | 65.84 | 233,535 | +0.64(+0.98%) |
May 20, 2021 | 66.48 | 66.48 | 64.88 | 65.20 | 282,307 | -1.26(-1.90%) |
May 19, 2021 | 66.71 | 67.20 | 65.51 | 66.46 | 333,763 | -1.18(-1.74%) |
May 18, 2021 | 70.00 | 70.60 | 67.59 | 67.64 | 535,010 | -2.32(-3.32%) |
May 17, 2021 | 68.87 | 70.06 | 68.87 | 69.96 | 273,081 | +0.42(+0.60%) |
May 14, 2021 | 68.70 | 70.16 | 68.60 | 69.54 | 380,183 | +1.30(+1.91%) |
May 13, 2021 | 65.85 | 68.65 | 65.41 | 68.24 | 457,189 | +2.29(+3.47%) |
May 12, 2021 | 66.18 | 68.09 | 65.70 | 65.95 | 415,076 | -0.40(-0.60%) |
May 11, 2021 | 65.26 | 66.38 | 64.09 | 66.35 | 387,567 | -0.84(-1.25%) |
May 10, 2021 | 68.25 | 70.51 | 67.17 | 67.19 | 769,151 | -0.23(-0.34%) |
May 07, 2021 | 65.66 | 67.80 | 65.39 | 67.42 | 257,072 | +0.41(+0.61%) |
May 06, 2021 | 66.53 | 67.14 | 65.18 | 67.01 | 353,671 | +0.53(+0.80%) |
May 05, 2021 | 66.19 | 66.74 | 65.26 | 66.48 | 320,013 | +0.85(+1.30%) |
May 04, 2021 | 65.63 | 66.68 | 64.54 | 65.63 | 490,352 | -0.31(-0.47%) |
May 03, 2021 | 64.41 | 66.70 | 63.55 | 65.94 | 623,747 | +2.24(+3.52%) |
Apr 30, 2021 | 64.82 | 65.80 | 63.20 | 63.70 | 810,000 | +0.25(+0.39%) |
Apr 29, 2021 | 65.52 | 67.99 | 62.46 | 63.45 | 698,440 | -1.39(-2.14%) |
Apr 28, 2021 | 62.71 | 65.20 | 62.55 | 64.84 | 440,119 | +1.93(+3.07%) |
Apr 27, 2021 | 62.87 | 64.29 | 62.39 | 62.91 | 329,626 | +0.15(+0.24%) |
Apr 26, 2021 | 61.85 | 62.92 | 61.44 | 62.76 | 323,115 | +1.03(+1.67%) |
Apr 23, 2021 | 61.49 | 61.98 | 61.06 | 61.73 | 172,100 | +0.59(+0.96%) |
Apr 22, 2021 | 62.53 | 62.53 | 61.07 | 61.14 | 213,930 | -0.97(-1.56%) |
Apr 21, 2021 | 60.08 | 62.35 | 60.08 | 62.11 | 375,373 | +1.71(+2.83%) |
Apr 20, 2021 | 62.18 | 62.31 | 59.79 | 60.40 | 482,616 | -2.16(-3.45%) |
Apr 19, 2021 | 62.06 | 62.85 | 61.63 | 62.56 | 366,245 | +0.39(+0.63%) |
Apr 16, 2021 | 62.08 | 62.65 | 61.70 | 62.17 | 403,100 | +0.58(+0.94%) |
Apr 15, 2021 | 62.69 | 62.69 | 60.73 | 61.59 | 281,464 | -0.82(-1.31%) |
Apr 14, 2021 | 59.79 | 63.73 | 59.43 | 62.41 | 521,784 | +2.79(+4.68%) |
Apr 13, 2021 | 61.88 | 62.17 | 59.48 | 59.62 | 683,094 | -2.67(-4.29%) |
Apr 12, 2021 | 62.28 | 62.58 | 61.79 | 62.29 | 463,060 | +0.18(+0.29%) |
Apr 09, 2021 | 61.86 | 62.22 | 61.14 | 62.11 | 238,400 | +0.67(+1.09%) |
Apr 08, 2021 | 61.36 | 61.80 | 60.53 | 61.44 | 293,244 | -0.32(-0.52%) |
Apr 07, 2021 | 61.97 | 62.10 | 61.19 | 61.76 | 486,654 | +0.11(+0.18%) |
Apr 06, 2021 | 61.50 | 62.42 | 60.89 | 61.65 | 283,781 | +0.28(+0.46%) |
Apr 05, 2021 | 60.54 | 61.54 | 59.76 | 61.37 | 362,644 | +1.14(+1.89%) |