Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.62 | 61.04 | 60.08 | 60.13 | 330,715 | -0.70(-1.15%) |
Jun 29, 2021 | 60.90 | 61.35 | 60.67 | 60.83 | 275,709 | -0.02(-0.03%) |
Jun 28, 2021 | 61.51 | 61.67 | 60.30 | 60.85 | 356,264 | -0.51(-0.83%) |
Jun 25, 2021 | 60.77 | 61.51 | 60.73 | 61.36 | 2,189,920 | +0.51(+0.84%) |
Jun 24, 2021 | 61.13 | 61.16 | 60.35 | 60.85 | 180,885 | -0.08(-0.14%) |
Jun 23, 2021 | 61.06 | 61.66 | 60.88 | 60.93 | 242,918 | -0.36(-0.59%) |
Jun 22, 2021 | 61.53 | 61.61 | 61.23 | 61.29 | 168,034 | -0.37(-0.60%) |
Jun 21, 2021 | 60.77 | 62.03 | 60.39 | 61.66 | 360,445 | +1.34(+2.23%) |
Jun 18, 2021 | 61.50 | 61.83 | 60.32 | 60.32 | 532,631 | -1.31(-2.12%) |
Jun 17, 2021 | 61.06 | 61.85 | 60.99 | 61.63 | 326,630 | +0.41(+0.67%) |
Jun 16, 2021 | 62.53 | 62.53 | 61.21 | 61.22 | 320,110 | -1.01(-1.62%) |
Jun 15, 2021 | 62.74 | 62.79 | 61.88 | 62.23 | 319,434 | -0.21(-0.34%) |
Jun 14, 2021 | 61.69 | 62.44 | 61.29 | 62.44 | 340,057 | +0.77(+1.25%) |
Jun 11, 2021 | 61.37 | 61.79 | 61.11 | 61.67 | 205,528 | -0.03(-0.05%) |
Jun 10, 2021 | 61.15 | 62.00 | 60.84 | 61.70 | 293,698 | +0.57(+0.93%) |
Jun 09, 2021 | 61.41 | 61.45 | 61.01 | 61.14 | 201,027 | +0.00(+0.00%) |
Jun 08, 2021 | 60.53 | 61.29 | 60.53 | 61.14 | 321,559 | +0.74(+1.23%) |
Jun 07, 2021 | 60.09 | 60.79 | 60.09 | 60.39 | 212,490 | +0.42(+0.70%) |
Jun 04, 2021 | 60.22 | 60.22 | 59.71 | 59.98 | 254,617 | -0.05(-0.08%) |
Jun 03, 2021 | 59.96 | 60.39 | 59.63 | 60.02 | 277,255 | -0.09(-0.15%) |
Jun 02, 2021 | 59.81 | 60.25 | 59.48 | 60.12 | 273,909 | +0.67(+1.12%) |
Jun 01, 2021 | 59.09 | 59.50 | 58.69 | 59.45 | 252,349 | +0.46(+0.79%) |
May 28, 2021 | 58.98 | 59.18 | 58.66 | 58.99 | 218,743 | +0.34(+0.58%) |
May 27, 2021 | 58.84 | 59.39 | 58.54 | 58.64 | 369,284 | -0.64(-1.08%) |
May 26, 2021 | 59.41 | 59.75 | 59.25 | 59.28 | 186,764 | +0.01(+0.02%) |
May 25, 2021 | 59.89 | 59.89 | 58.97 | 59.27 | 350,892 | -0.53(-0.88%) |
May 24, 2021 | 59.08 | 60.06 | 58.99 | 59.80 | 185,569 | +0.88(+1.49%) |
May 21, 2021 | 59.19 | 59.37 | 58.51 | 58.92 | 227,390 | -0.16(-0.27%) |
May 20, 2021 | 58.44 | 59.21 | 58.19 | 59.08 | 274,986 | +0.53(+0.90%) |
May 19, 2021 | 58.07 | 58.55 | 57.49 | 58.55 | 321,614 | +0.04(+0.06%) |
May 18, 2021 | 58.19 | 58.86 | 57.74 | 58.51 | 213,163 | +0.25(+0.43%) |
May 17, 2021 | 58.52 | 58.55 | 58.05 | 58.26 | 230,633 | -0.17(-0.29%) |
May 14, 2021 | 57.95 | 58.71 | 57.84 | 58.43 | 273,755 | +0.66(+1.14%) |
May 13, 2021 | 57.42 | 58.04 | 56.91 | 57.77 | 267,284 | +0.90(+1.58%) |
May 12, 2021 | 57.67 | 58.20 | 56.78 | 56.87 | 202,216 | -1.17(-2.01%) |
May 11, 2021 | 58.70 | 58.70 | 57.55 | 58.04 | 208,318 | -1.11(-1.88%) |
May 10, 2021 | 59.72 | 60.14 | 59.15 | 59.15 | 172,003 | -0.33(-0.56%) |
May 07, 2021 | 58.99 | 59.55 | 58.86 | 59.49 | 253,389 | +0.44(+0.74%) |
May 06, 2021 | 58.40 | 59.37 | 57.08 | 59.05 | 256,998 | +0.99(+1.71%) |
May 05, 2021 | 58.22 | 59.24 | 57.59 | 58.06 | 304,346 | -1.00(-1.70%) |
May 04, 2021 | 59.31 | 59.67 | 58.71 | 59.06 | 280,972 | -0.27(-0.45%) |
May 03, 2021 | 60.10 | 60.10 | 59.19 | 59.33 | 417,141 | -0.49(-0.82%) |
Apr 30, 2021 | 59.14 | 60.10 | 59.14 | 59.82 | 391,954 | +0.44(+0.73%) |
Apr 29, 2021 | 59.26 | 59.91 | 58.92 | 59.38 | 294,625 | +0.37(+0.63%) |
Apr 28, 2021 | 59.10 | 59.48 | 58.85 | 59.01 | 419,183 | +0.07(+0.13%) |
Apr 27, 2021 | 58.89 | 59.04 | 58.22 | 58.94 | 222,696 | +0.10(+0.17%) |
Apr 26, 2021 | 59.04 | 59.11 | 58.65 | 58.84 | 231,887 | +0.10(+0.17%) |
Apr 23, 2021 | 58.40 | 58.79 | 58.12 | 58.73 | 211,293 | +0.40(+0.68%) |
Apr 22, 2021 | 59.21 | 59.21 | 58.16 | 58.34 | 237,950 | -0.61(-1.04%) |
Apr 21, 2021 | 59.34 | 59.47 | 58.90 | 58.95 | 247,225 | -0.08(-0.14%) |
Apr 20, 2021 | 57.78 | 59.18 | 57.78 | 59.03 | 243,325 | +1.26(+2.18%) |
Apr 19, 2021 | 56.98 | 57.81 | 56.74 | 57.77 | 296,810 | +0.67(+1.17%) |
Apr 16, 2021 | 57.77 | 57.77 | 56.92 | 57.10 | 274,389 | -0.49(-0.85%) |
Apr 15, 2021 | 56.32 | 57.69 | 56.32 | 57.59 | 242,026 | +1.56(+2.78%) |
Apr 14, 2021 | 56.90 | 57.50 | 55.92 | 56.04 | 345,058 | -0.91(-1.60%) |
Apr 13, 2021 | 56.17 | 57.11 | 56.11 | 56.95 | 308,119 | +1.08(+1.93%) |
Apr 12, 2021 | 55.54 | 56.04 | 55.19 | 55.87 | 174,203 | +0.28(+0.50%) |
Apr 09, 2021 | 55.46 | 55.73 | 55.06 | 55.59 | 205,145 | +0.31(+0.55%) |
Apr 08, 2021 | 55.39 | 55.92 | 55.13 | 55.29 | 238,833 | +0.13(+0.24%) |
Apr 07, 2021 | 55.75 | 56.06 | 54.91 | 55.16 | 358,938 | -0.37(-0.67%) |
Apr 06, 2021 | 54.88 | 55.61 | 54.79 | 55.53 | 365,486 | +0.68(+1.23%) |
Apr 05, 2021 | 55.17 | 55.78 | 54.43 | 54.85 | 439,147 | -0.05(-0.08%) |