Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 73.02 | 76.14 | 70.14 | 73.27 | 2,355,258 | -0.49(-0.66%) |
Jun 29, 2021 | 77.35 | 78.20 | 73.37 | 73.76 | 2,005,703 | -3.78(-4.88%) |
Jun 28, 2021 | 81.94 | 83.39 | 76.69 | 77.54 | 3,075,727 | -0.90(-1.14%) |
Jun 25, 2021 | 76.61 | 78.73 | 75.06 | 78.44 | 1,971,623 | +2.24(+2.94%) |
Jun 24, 2021 | 72.98 | 76.50 | 72.84 | 76.20 | 2,852,041 | +4.86(+6.82%) |
Jun 23, 2021 | 70.13 | 72.71 | 68.82 | 71.33 | 2,124,273 | +1.00(+1.43%) |
Jun 22, 2021 | 72.04 | 72.57 | 67.68 | 70.33 | 2,872,593 | -2.08(-2.87%) |
Jun 21, 2021 | 71.03 | 73.14 | 68.33 | 72.41 | 1,928,060 | +2.30(+3.28%) |
Jun 18, 2021 | 69.69 | 71.29 | 67.53 | 70.11 | 2,090,915 | -1.59(-2.22%) |
Jun 17, 2021 | 69.40 | 73.20 | 68.49 | 71.70 | 2,312,568 | +1.26(+1.79%) |
Jun 16, 2021 | 69.65 | 71.87 | 65.56 | 70.44 | 3,319,260 | +0.11(+0.16%) |
Jun 15, 2021 | 75.49 | 75.50 | 68.86 | 70.33 | 3,142,620 | -5.48(-7.23%) |
Jun 14, 2021 | 74.67 | 77.33 | 74.35 | 75.81 | 1,840,089 | +1.60(+2.16%) |
Jun 11, 2021 | 75.42 | 75.49 | 71.79 | 74.21 | 1,859,180 | -0.31(-0.41%) |
Jun 10, 2021 | 72.41 | 75.21 | 70.22 | 74.52 | 2,501,480 | +2.11(+2.91%) |
Jun 09, 2021 | 71.51 | 74.81 | 70.82 | 72.41 | 3,412,124 | +1.88(+2.67%) |
Jun 08, 2021 | 70.91 | 72.50 | 64.80 | 70.53 | 3,741,338 | +1.48(+2.15%) |
Jun 07, 2021 | 61.42 | 71.05 | 60.87 | 69.04 | 6,369,988 | +8.06(+13.21%) |
Jun 04, 2021 | 61.44 | 62.76 | 60.27 | 60.99 | 2,101,727 | +0.36(+0.59%) |
Jun 03, 2021 | 60.49 | 61.78 | 58.33 | 60.63 | 2,202,264 | -0.90(-1.46%) |
Jun 02, 2021 | 61.44 | 62.46 | 58.93 | 61.52 | 2,414,167 | +0.90(+1.48%) |
Jun 01, 2021 | 63.76 | 63.76 | 59.59 | 60.63 | 2,419,292 | -2.05(-3.27%) |
May 28, 2021 | 64.27 | 67.45 | 62.14 | 62.68 | 3,377,337 | -0.63(-0.99%) |
May 27, 2021 | 62.13 | 63.57 | 60.17 | 63.30 | 2,087,707 | +2.20(+3.60%) |
May 26, 2021 | 57.84 | 61.29 | 57.58 | 61.11 | 2,460,909 | +3.51(+6.10%) |
May 25, 2021 | 60.27 | 61.40 | 57.28 | 57.59 | 2,930,175 | -2.04(-3.42%) |
May 24, 2021 | 62.24 | 62.72 | 58.57 | 59.63 | 2,552,506 | -1.35(-2.22%) |
May 21, 2021 | 63.92 | 64.31 | 60.81 | 60.99 | 2,768,205 | -1.07(-1.73%) |
May 20, 2021 | 59.84 | 63.41 | 58.16 | 62.06 | 3,591,674 | +3.52(+6.02%) |
May 19, 2021 | 58.70 | 60.93 | 56.89 | 58.54 | 4,608,067 | -3.39(-5.48%) |
May 18, 2021 | 61.76 | 66.25 | 60.65 | 61.93 | 3,472,038 | +1.03(+1.70%) |
May 17, 2021 | 60.22 | 62.78 | 58.86 | 60.90 | 2,045,158 | -0.62(-1.00%) |
May 14, 2021 | 56.88 | 62.43 | 55.87 | 61.51 | 3,121,768 | +6.12(+11.05%) |
May 13, 2021 | 59.43 | 60.49 | 51.93 | 55.40 | 4,728,356 | -2.49(-4.30%) |
May 12, 2021 | 56.82 | 62.43 | 56.34 | 57.88 | 3,421,524 | -1.44(-2.43%) |
May 11, 2021 | 51.41 | 60.99 | 49.74 | 59.32 | 4,621,852 | +2.81(+4.96%) |
May 10, 2021 | 62.70 | 62.70 | 56.21 | 56.52 | 4,065,682 | -6.87(-10.84%) |
May 07, 2021 | 62.37 | 65.35 | 61.72 | 63.39 | 3,945,927 | +2.54(+4.17%) |
May 06, 2021 | 62.15 | 62.67 | 56.22 | 60.86 | 6,372,301 | -2.33(-3.68%) |
May 05, 2021 | 68.22 | 68.75 | 61.98 | 63.19 | 4,327,188 | -3.28(-4.94%) |
May 04, 2021 | 73.71 | 73.71 | 65.64 | 66.47 | 4,821,490 | -9.06(-12.00%) |
May 03, 2021 | 79.74 | 80.83 | 75.03 | 75.53 | 2,044,455 | -2.82(-3.59%) |
Apr 30, 2021 | 78.10 | 82.82 | 77.42 | 78.35 | 2,007,975 | -2.36(-2.92%) |
Apr 29, 2021 | 85.71 | 85.71 | 77.72 | 80.70 | 3,254,879 | -3.20(-3.82%) |
Apr 28, 2021 | 81.85 | 85.68 | 79.25 | 83.91 | 2,064,296 | +1.06(+1.28%) |
Apr 27, 2021 | 83.62 | 85.45 | 80.96 | 82.84 | 2,360,390 | +0.11(+0.13%) |
Apr 26, 2021 | 74.96 | 83.10 | 74.44 | 82.73 | 3,206,311 | +8.29(+11.13%) |
Apr 23, 2021 | 75.54 | 77.25 | 73.73 | 74.45 | 2,381,185 | -0.31(-0.41%) |
Apr 22, 2021 | 71.51 | 79.08 | 68.90 | 74.76 | 5,388,401 | +2.55(+3.53%) |
Apr 21, 2021 | 64.97 | 72.25 | 63.37 | 72.21 | 3,058,033 | +6.63(+10.10%) |
Apr 20, 2021 | 65.28 | 68.05 | 61.58 | 65.58 | 3,377,674 | -0.38(-0.57%) |
Apr 19, 2021 | 68.85 | 71.35 | 64.15 | 65.96 | 3,426,728 | -4.48(-6.36%) |
Apr 16, 2021 | 75.24 | 75.39 | 67.96 | 70.44 | 3,401,405 | -3.68(-4.97%) |
Apr 15, 2021 | 74.56 | 76.81 | 73.02 | 74.12 | 2,899,153 | +2.37(+3.30%) |
Apr 14, 2021 | 67.65 | 75.20 | 66.93 | 71.75 | 4,538,134 | +5.09(+7.64%) |
Apr 13, 2021 | 64.46 | 66.66 | 62.28 | 66.66 | 2,895,860 | +2.78(+4.35%) |
Apr 12, 2021 | 68.32 | 68.32 | 62.26 | 63.88 | 3,828,154 | -4.40(-6.44%) |
Apr 09, 2021 | 72.62 | 72.81 | 67.07 | 68.28 | 3,191,632 | -4.64(-6.36%) |
Apr 08, 2021 | 73.19 | 75.53 | 71.23 | 72.92 | 2,409,771 | +1.42(+1.99%) |
Apr 07, 2021 | 77.23 | 77.56 | 70.89 | 71.49 | 2,222,296 | -5.32(-6.93%) |
Apr 06, 2021 | 83.05 | 84.29 | 76.25 | 76.81 | 2,062,792 | -6.73(-8.05%) |
Apr 05, 2021 | 83.98 | 84.77 | 80.46 | 83.54 | 1,866,020 | +2.82(+3.49%) |