Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 72.53 | 76.38 | 72.36 | 75.15 | 394,139 | +2.89(+4.00%) |
Jun 29, 2021 | 72.07 | 73.33 | 71.41 | 72.26 | 276,065 | +0.33(+0.45%) |
Jun 28, 2021 | 72.34 | 72.72 | 71.09 | 71.94 | 195,351 | -0.44(-0.61%) |
Jun 25, 2021 | 72.90 | 74.19 | 72.37 | 72.38 | 342,891 | -0.28(-0.38%) |
Jun 24, 2021 | 71.92 | 72.87 | 70.54 | 72.66 | 130,403 | +1.41(+1.98%) |
Jun 23, 2021 | 72.12 | 72.26 | 70.33 | 71.25 | 178,622 | -0.08(-0.12%) |
Jun 22, 2021 | 70.32 | 71.40 | 69.07 | 71.33 | 228,960 | +0.98(+1.39%) |
Jun 21, 2021 | 67.66 | 70.90 | 67.66 | 70.35 | 487,202 | +3.01(+4.46%) |
Jun 18, 2021 | 65.55 | 68.45 | 65.15 | 67.34 | 466,366 | +1.91(+2.92%) |
Jun 17, 2021 | 66.04 | 66.04 | 64.50 | 65.43 | 256,412 | -0.64(-0.97%) |
Jun 16, 2021 | 65.57 | 66.24 | 65.24 | 66.08 | 106,849 | +0.16(+0.24%) |
Jun 15, 2021 | 66.28 | 66.43 | 65.46 | 65.92 | 110,967 | -0.12(-0.18%) |
Jun 14, 2021 | 66.73 | 66.93 | 65.86 | 66.03 | 129,182 | -0.13(-0.20%) |
Jun 11, 2021 | 65.21 | 66.40 | 65.21 | 66.17 | 117,516 | +0.84(+1.28%) |
Jun 10, 2021 | 66.20 | 66.51 | 65.16 | 65.33 | 111,255 | -0.74(-1.12%) |
Jun 09, 2021 | 66.43 | 66.43 | 65.72 | 66.08 | 139,220 | -0.56(-0.84%) |
Jun 08, 2021 | 67.04 | 67.43 | 66.10 | 66.63 | 118,241 | -0.08(-0.13%) |
Jun 07, 2021 | 66.38 | 67.12 | 66.26 | 66.72 | 156,028 | +0.46(+0.69%) |
Jun 04, 2021 | 66.68 | 66.94 | 65.92 | 66.26 | 121,697 | -0.42(-0.63%) |
Jun 03, 2021 | 66.10 | 67.91 | 65.78 | 66.68 | 202,283 | +0.19(+0.29%) |
Jun 02, 2021 | 66.81 | 66.81 | 65.76 | 66.48 | 405,803 | -0.03(-0.05%) |
Jun 01, 2021 | 66.40 | 66.85 | 65.61 | 66.52 | 248,645 | +0.58(+0.89%) |
May 28, 2021 | 65.13 | 66.36 | 65.04 | 65.93 | 164,837 | +0.79(+1.22%) |
May 27, 2021 | 64.67 | 65.91 | 64.48 | 65.14 | 258,006 | +0.92(+1.43%) |
May 26, 2021 | 62.87 | 64.30 | 62.87 | 64.22 | 189,969 | +1.81(+2.90%) |
May 25, 2021 | 63.60 | 63.60 | 61.88 | 62.41 | 263,578 | -1.02(-1.61%) |
May 24, 2021 | 64.31 | 64.41 | 63.28 | 63.43 | 191,093 | -0.27(-0.42%) |
May 21, 2021 | 62.96 | 64.02 | 62.58 | 63.69 | 612,854 | +1.20(+1.92%) |
May 20, 2021 | 61.85 | 62.73 | 61.43 | 62.49 | 160,539 | +0.63(+1.03%) |
May 19, 2021 | 61.79 | 62.31 | 60.65 | 61.86 | 198,293 | -0.58(-0.94%) |
May 18, 2021 | 64.31 | 64.61 | 62.33 | 62.44 | 413,150 | -1.67(-2.61%) |
May 17, 2021 | 62.91 | 64.57 | 61.90 | 64.11 | 459,641 | +1.21(+1.93%) |
May 14, 2021 | 62.14 | 63.01 | 61.42 | 62.90 | 278,793 | +1.17(+1.89%) |
May 13, 2021 | 59.86 | 61.85 | 59.86 | 61.73 | 310,556 | +1.82(+3.05%) |
May 12, 2021 | 59.82 | 60.84 | 59.14 | 59.91 | 357,704 | +0.02(+0.04%) |
May 11, 2021 | 57.30 | 60.03 | 57.23 | 59.88 | 318,708 | +1.13(+1.93%) |
May 10, 2021 | 58.44 | 59.33 | 57.86 | 58.75 | 353,720 | +0.65(+1.12%) |
May 07, 2021 | 57.79 | 58.45 | 57.11 | 58.10 | 291,228 | +0.74(+1.30%) |
May 06, 2021 | 55.73 | 57.40 | 54.52 | 57.36 | 323,990 | +1.86(+3.35%) |
May 05, 2021 | 55.97 | 56.18 | 55.00 | 55.50 | 277,374 | -0.67(-1.19%) |
May 04, 2021 | 55.08 | 56.18 | 54.15 | 56.17 | 232,125 | +1.12(+2.04%) |
May 03, 2021 | 53.79 | 55.52 | 53.67 | 55.04 | 435,224 | +1.43(+2.66%) |
Apr 30, 2021 | 54.60 | 54.67 | 53.34 | 53.62 | 426,586 | -1.19(-2.17%) |
Apr 29, 2021 | 54.43 | 55.47 | 54.41 | 54.80 | 282,280 | +0.35(+0.64%) |
Apr 28, 2021 | 56.27 | 56.31 | 54.16 | 54.46 | 344,962 | -2.07(-3.67%) |
Apr 27, 2021 | 56.97 | 57.88 | 56.37 | 56.53 | 201,916 | -0.44(-0.77%) |
Apr 26, 2021 | 56.96 | 57.38 | 56.56 | 56.97 | 141,249 | -0.12(-0.20%) |
Apr 23, 2021 | 57.31 | 57.65 | 56.92 | 57.08 | 158,910 | -0.19(-0.33%) |
Apr 22, 2021 | 58.62 | 58.62 | 56.98 | 57.27 | 176,246 | -1.07(-1.83%) |
Apr 21, 2021 | 57.95 | 58.46 | 57.54 | 58.34 | 127,014 | +0.24(+0.41%) |
Apr 20, 2021 | 59.00 | 59.35 | 57.45 | 58.10 | 242,295 | -0.97(-1.64%) |
Apr 19, 2021 | 58.47 | 59.20 | 57.65 | 59.07 | 219,840 | +0.75(+1.29%) |
Apr 16, 2021 | 58.62 | 58.67 | 57.53 | 58.31 | 163,149 | +0.27(+0.47%) |
Apr 15, 2021 | 58.57 | 58.57 | 57.38 | 58.04 | 198,319 | -0.34(-0.58%) |
Apr 14, 2021 | 58.81 | 59.28 | 57.93 | 58.38 | 212,479 | -0.47(-0.80%) |
Apr 13, 2021 | 58.35 | 59.03 | 58.21 | 58.85 | 245,556 | +0.76(+1.31%) |
Apr 12, 2021 | 56.91 | 58.33 | 56.32 | 58.09 | 264,109 | +1.53(+2.70%) |
Apr 09, 2021 | 56.35 | 56.78 | 55.73 | 56.56 | 199,970 | +0.10(+0.18%) |
Apr 08, 2021 | 57.79 | 58.23 | 56.24 | 56.46 | 290,549 | -0.48(-0.84%) |
Apr 07, 2021 | 57.11 | 57.75 | 55.81 | 56.94 | 416,834 | +0.05(+0.09%) |
Apr 06, 2021 | 56.81 | 57.43 | 56.56 | 56.89 | 263,831 | +0.36(+0.64%) |
Apr 05, 2021 | 56.51 | 56.82 | 55.54 | 56.53 | 240,931 | +0.62(+1.11%) |