Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.19 | 58.90 | 57.60 | 58.15 | 175,868 | -0.04(-0.07%) |
Jun 29, 2021 | 59.33 | 59.72 | 57.92 | 58.19 | 173,087 | -1.00(-1.69%) |
Jun 28, 2021 | 58.83 | 59.31 | 58.13 | 59.19 | 254,335 | +0.46(+0.78%) |
Jun 25, 2021 | 59.40 | 59.87 | 58.66 | 58.74 | 539,701 | -0.41(-0.69%) |
Jun 24, 2021 | 57.72 | 59.18 | 57.06 | 59.14 | 187,505 | +1.99(+3.48%) |
Jun 23, 2021 | 57.03 | 57.96 | 56.78 | 57.15 | 149,750 | +0.07(+0.12%) |
Jun 22, 2021 | 56.49 | 57.34 | 55.67 | 57.08 | 137,190 | -0.01(-0.02%) |
Jun 21, 2021 | 56.31 | 57.40 | 56.06 | 57.09 | 171,707 | +1.58(+2.85%) |
Jun 18, 2021 | 57.53 | 57.53 | 54.80 | 55.51 | 672,221 | -1.42(-2.49%) |
Jun 17, 2021 | 58.88 | 58.89 | 56.66 | 56.93 | 163,201 | -2.03(-3.44%) |
Jun 16, 2021 | 59.48 | 59.48 | 58.42 | 58.96 | 134,786 | -0.78(-1.31%) |
Jun 15, 2021 | 59.86 | 59.92 | 58.95 | 59.74 | 154,287 | -0.12(-0.20%) |
Jun 14, 2021 | 60.71 | 60.71 | 59.61 | 59.86 | 346,355 | -0.62(-1.03%) |
Jun 11, 2021 | 60.30 | 60.74 | 60.09 | 60.48 | 123,838 | +0.89(+1.50%) |
Jun 10, 2021 | 60.83 | 60.83 | 59.26 | 59.59 | 180,241 | -1.01(-1.67%) |
Jun 09, 2021 | 60.49 | 60.84 | 60.33 | 60.60 | 231,817 | +0.29(+0.48%) |
Jun 08, 2021 | 58.81 | 60.82 | 58.04 | 60.31 | 305,571 | +1.52(+2.59%) |
Jun 07, 2021 | 59.56 | 59.69 | 57.69 | 58.79 | 220,305 | -0.76(-1.28%) |
Jun 04, 2021 | 60.87 | 61.43 | 59.21 | 59.55 | 137,096 | -1.02(-1.68%) |
Jun 03, 2021 | 60.39 | 60.77 | 59.16 | 60.57 | 181,474 | +0.06(+0.10%) |
Jun 02, 2021 | 62.26 | 62.26 | 60.23 | 60.51 | 382,125 | -2.00(-3.20%) |
Jun 01, 2021 | 63.43 | 63.49 | 62.51 | 62.51 | 217,948 | -0.36(-0.57%) |
May 28, 2021 | 61.87 | 62.95 | 61.52 | 62.87 | 172,025 | -0.21(-0.33%) |
May 27, 2021 | 62.84 | 63.86 | 62.54 | 63.07 | 186,480 | +0.55(+0.89%) |
May 26, 2021 | 61.24 | 62.72 | 61.24 | 62.52 | 125,944 | +1.55(+2.55%) |
May 25, 2021 | 62.21 | 62.80 | 60.94 | 60.97 | 215,721 | -0.98(-1.58%) |
May 24, 2021 | 62.09 | 62.37 | 61.19 | 61.95 | 169,258 | +0.31(+0.50%) |
May 21, 2021 | 61.52 | 62.16 | 60.86 | 61.64 | 182,799 | +0.99(+1.63%) |
May 20, 2021 | 60.12 | 60.69 | 59.33 | 60.65 | 169,814 | +0.65(+1.09%) |
May 19, 2021 | 59.73 | 60.04 | 58.12 | 59.99 | 181,667 | -0.80(-1.32%) |
May 18, 2021 | 61.46 | 62.36 | 60.68 | 60.80 | 218,746 | -0.87(-1.41%) |
May 17, 2021 | 61.45 | 62.04 | 60.47 | 61.67 | 137,422 | -0.58(-0.94%) |
May 14, 2021 | 61.02 | 62.31 | 60.54 | 62.25 | 202,511 | +1.85(+3.07%) |
May 13, 2021 | 58.66 | 60.98 | 58.66 | 60.40 | 271,631 | +1.67(+2.85%) |
May 12, 2021 | 61.61 | 61.61 | 58.48 | 58.73 | 159,664 | -3.32(-5.35%) |
May 11, 2021 | 61.04 | 62.26 | 60.56 | 62.04 | 227,491 | -0.56(-0.90%) |
May 10, 2021 | 64.59 | 65.00 | 62.61 | 62.61 | 170,780 | -1.78(-2.77%) |
May 07, 2021 | 64.13 | 65.12 | 63.46 | 64.39 | 123,003 | -0.14(-0.21%) |
May 06, 2021 | 63.98 | 64.58 | 63.19 | 64.53 | 184,866 | +0.88(+1.38%) |
May 05, 2021 | 64.35 | 64.70 | 63.36 | 63.65 | 163,484 | -0.18(-0.28%) |
May 04, 2021 | 62.55 | 64.35 | 62.17 | 63.83 | 289,570 | +0.87(+1.38%) |
May 03, 2021 | 60.90 | 63.64 | 60.29 | 62.96 | 368,183 | +3.27(+5.47%) |
Apr 30, 2021 | 60.03 | 62.15 | 58.59 | 59.69 | 509,992 | -3.88(-6.11%) |
Apr 29, 2021 | 63.54 | 63.90 | 62.54 | 63.57 | 145,323 | +0.77(+1.23%) |
Apr 28, 2021 | 62.97 | 63.40 | 62.11 | 62.80 | 137,952 | -0.42(-0.66%) |
Apr 27, 2021 | 63.49 | 63.51 | 62.65 | 63.21 | 189,044 | -0.34(-0.53%) |
Apr 26, 2021 | 63.37 | 64.12 | 63.36 | 63.55 | 142,399 | +0.80(+1.28%) |
Apr 23, 2021 | 61.93 | 63.20 | 61.93 | 62.75 | 243,026 | +1.06(+1.72%) |
Apr 22, 2021 | 61.92 | 62.30 | 60.45 | 61.69 | 233,425 | -0.60(-0.97%) |
Apr 21, 2021 | 61.11 | 62.40 | 61.11 | 62.29 | 153,272 | +1.33(+2.18%) |
Apr 20, 2021 | 62.27 | 62.91 | 60.32 | 60.97 | 141,967 | -1.86(-2.96%) |
Apr 19, 2021 | 62.95 | 63.23 | 61.92 | 62.83 | 170,988 | -0.71(-1.12%) |
Apr 16, 2021 | 62.98 | 64.27 | 62.66 | 63.54 | 289,490 | +1.03(+1.65%) |
Apr 15, 2021 | 63.04 | 63.35 | 61.59 | 62.51 | 193,875 | +0.09(+0.14%) |
Apr 14, 2021 | 61.82 | 63.03 | 61.10 | 62.42 | 128,130 | +0.51(+0.83%) |
Apr 13, 2021 | 62.32 | 62.49 | 60.68 | 61.91 | 221,579 | -0.66(-1.06%) |
Apr 12, 2021 | 62.79 | 62.79 | 61.87 | 62.57 | 189,555 | -0.08(-0.13%) |
Apr 09, 2021 | 62.12 | 62.78 | 61.44 | 62.65 | 202,785 | +0.67(+1.09%) |
Apr 08, 2021 | 63.02 | 63.02 | 61.27 | 61.97 | 184,817 | -0.74(-1.18%) |
Apr 07, 2021 | 63.90 | 64.10 | 61.90 | 62.72 | 432,502 | -1.41(-2.21%) |
Apr 06, 2021 | 64.17 | 65.47 | 63.78 | 64.13 | 515,218 | +0.07(+0.11%) |
Apr 05, 2021 | 65.10 | 65.14 | 60.96 | 64.06 | 895,379 | -1.04(-1.60%) |