Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.10 | 68.10 | 66.69 | 66.86 | 8,166 | -0.39(-0.59%) |
Jun 29, 2021 | 66.92 | 67.56 | 66.92 | 67.25 | 7,248 | +0.12(+0.18%) |
Jun 28, 2021 | 67.12 | 67.14 | 66.83 | 67.13 | 6,412 | +0.09(+0.13%) |
Jun 25, 2021 | 67.12 | 67.12 | 66.89 | 67.04 | 26,668 | +0.18(+0.28%) |
Jun 24, 2021 | 66.12 | 66.86 | 66.12 | 66.86 | 3,448 | +0.66(+0.99%) |
Jun 23, 2021 | 66.40 | 66.40 | 65.95 | 66.20 | 5,932 | +0.02(+0.03%) |
Jun 22, 2021 | 65.73 | 66.19 | 65.73 | 66.18 | 5,965 | +0.18(+0.27%) |
Jun 21, 2021 | 65.46 | 66.03 | 65.46 | 66.00 | 1,806 | +0.80(+1.23%) |
Jun 18, 2021 | 65.30 | 65.64 | 65.19 | 65.20 | 2,397 | -0.83(-1.26%) |
Jun 17, 2021 | 65.93 | 66.11 | 65.57 | 66.03 | 7,686 | -0.05(-0.07%) |
Jun 16, 2021 | 66.24 | 66.29 | 66.01 | 66.08 | 3,380 | -0.39(-0.58%) |
Jun 15, 2021 | 67.21 | 67.21 | 66.16 | 66.47 | 5,141 | -0.67(-1.00%) |
Jun 14, 2021 | 67.77 | 67.77 | 67.04 | 67.14 | 4,921 | -0.07(-0.10%) |
Jun 11, 2021 | 67.17 | 67.21 | 66.74 | 67.21 | 3,476 | +0.24(+0.35%) |
Jun 10, 2021 | 67.22 | 67.22 | 66.60 | 66.97 | 6,656 | +0.11(+0.17%) |
Jun 09, 2021 | 67.86 | 67.86 | 66.86 | 66.86 | 7,147 | -0.55(-0.81%) |
Jun 08, 2021 | 66.91 | 67.41 | 66.91 | 67.41 | 6,601 | +0.58(+0.87%) |
Jun 07, 2021 | 66.90 | 66.95 | 66.82 | 66.82 | 3,623 | +0.08(+0.12%) |
Jun 04, 2021 | 66.74 | 66.75 | 66.50 | 66.74 | 3,322 | +0.59(+0.90%) |
Jun 03, 2021 | 65.98 | 66.29 | 65.78 | 66.15 | 3,967 | -0.53(-0.79%) |
Jun 02, 2021 | 67.23 | 67.23 | 66.61 | 66.67 | 3,912 | -0.07(-0.10%) |
Jun 01, 2021 | 66.77 | 66.80 | 66.40 | 66.74 | 4,187 | -0.08(-0.12%) |
May 28, 2021 | 67.06 | 67.13 | 66.81 | 66.82 | 5,534 | +0.03(+0.04%) |
May 27, 2021 | 66.80 | 66.99 | 66.76 | 66.79 | 6,606 | +0.48(+0.73%) |
May 26, 2021 | 66.28 | 66.56 | 66.10 | 66.31 | 9,453 | +0.55(+0.83%) |
May 25, 2021 | 66.15 | 66.31 | 65.76 | 65.77 | 11,836 | -0.38(-0.57%) |
May 24, 2021 | 65.73 | 66.16 | 65.73 | 66.14 | 6,667 | +0.49(+0.75%) |
May 21, 2021 | 66.16 | 66.27 | 65.52 | 65.65 | 5,019 | +0.06(+0.09%) |
May 20, 2021 | 65.52 | 65.64 | 64.91 | 65.59 | 11,352 | +0.66(+1.02%) |
May 19, 2021 | 64.59 | 64.92 | 63.98 | 64.92 | 9,236 | -0.41(-0.62%) |
May 18, 2021 | 65.61 | 65.85 | 65.33 | 65.33 | 3,523 | +0.07(+0.11%) |
May 17, 2021 | 65.63 | 65.63 | 64.91 | 65.26 | 7,410 | -0.52(-0.79%) |
May 14, 2021 | 64.96 | 65.78 | 64.96 | 65.78 | 3,938 | +1.28(+1.99%) |
May 13, 2021 | 63.97 | 64.88 | 63.88 | 64.50 | 5,515 | +0.71(+1.11%) |
May 12, 2021 | 64.85 | 64.91 | 63.68 | 63.79 | 10,426 | -1.86(-2.84%) |
May 11, 2021 | 65.44 | 65.90 | 64.64 | 65.66 | 9,312 | -0.58(-0.88%) |
May 10, 2021 | 67.29 | 67.29 | 66.24 | 66.24 | 8,951 | -1.13(-1.68%) |
May 07, 2021 | 66.83 | 67.49 | 66.83 | 67.37 | 2,301 | +1.02(+1.54%) |
May 06, 2021 | 66.53 | 66.53 | 65.69 | 66.35 | 6,229 | -0.42(-0.62%) |
May 05, 2021 | 67.18 | 67.18 | 66.35 | 66.76 | 2,784 | +0.00(+0.00%) |
May 04, 2021 | 67.62 | 67.62 | 66.41 | 66.76 | 11,584 | -0.92(-1.36%) |
May 03, 2021 | 67.72 | 67.85 | 67.68 | 67.68 | 4,203 | +0.23(+0.34%) |
Apr 30, 2021 | 67.99 | 68.01 | 67.30 | 67.46 | 8,596 | -0.96(-1.41%) |
Apr 29, 2021 | 68.74 | 68.74 | 68.02 | 68.42 | 8,722 | -0.39(-0.57%) |
Apr 28, 2021 | 69.12 | 69.12 | 68.53 | 68.81 | 15,944 | -0.13(-0.19%) |
Apr 27, 2021 | 68.88 | 69.58 | 68.75 | 68.94 | 42,811 | -0.40(-0.58%) |
Apr 26, 2021 | 69.07 | 69.34 | 69.07 | 69.34 | 4,084 | +0.50(+0.73%) |
Apr 23, 2021 | 68.68 | 68.87 | 68.20 | 68.84 | 2,730 | +0.88(+1.29%) |
Apr 22, 2021 | 68.62 | 68.69 | 67.54 | 67.96 | 11,547 | -0.19(-0.28%) |
Apr 21, 2021 | 66.59 | 68.18 | 66.59 | 68.15 | 14,497 | +1.33(+1.99%) |
Apr 20, 2021 | 68.02 | 68.02 | 66.57 | 66.82 | 6,931 | -0.88(-1.30%) |
Apr 19, 2021 | 68.76 | 68.76 | 67.55 | 67.70 | 33,487 | -1.09(-1.58%) |
Apr 16, 2021 | 68.82 | 68.97 | 68.07 | 68.79 | 10,517 | +0.74(+1.09%) |
Apr 15, 2021 | 68.25 | 68.37 | 68.05 | 68.05 | 10,712 | +0.25(+0.36%) |
Apr 14, 2021 | 68.38 | 68.38 | 67.80 | 67.80 | 6,974 | -0.11(-0.16%) |
Apr 13, 2021 | 68.60 | 68.60 | 67.35 | 67.91 | 126,493 | -0.06(-0.09%) |
Apr 12, 2021 | 68.64 | 68.64 | 67.90 | 67.97 | 7,444 | -0.03(-0.04%) |
Apr 09, 2021 | 67.92 | 68.00 | 67.53 | 68.00 | 7,281 | +0.40(+0.60%) |
Apr 08, 2021 | 68.02 | 68.20 | 67.02 | 67.59 | 49,696 | +0.42(+0.62%) |
Apr 07, 2021 | 67.65 | 67.65 | 66.99 | 67.18 | 6,351 | -0.54(-0.80%) |
Apr 06, 2021 | 68.27 | 68.30 | 67.72 | 67.72 | 8,780 | -0.26(-0.38%) |
Apr 05, 2021 | 68.78 | 68.78 | 67.65 | 67.98 | 8,714 | +0.82(+1.21%) |