Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.49 | 82.81 | 80.51 | 80.83 | 266,452 | -2.29(-2.76%) |
Jun 29, 2021 | 82.22 | 83.63 | 81.50 | 83.12 | 249,841 | +0.55(+0.67%) |
Jun 28, 2021 | 83.43 | 84.00 | 82.13 | 82.57 | 215,604 | +0.02(+0.02%) |
Jun 25, 2021 | 83.36 | 83.87 | 81.19 | 82.55 | 547,731 | -0.57(-0.69%) |
Jun 24, 2021 | 82.47 | 83.82 | 81.95 | 83.12 | 297,336 | +1.30(+1.59%) |
Jun 23, 2021 | 78.28 | 82.17 | 78.03 | 81.82 | 491,026 | +3.43(+4.38%) |
Jun 22, 2021 | 79.30 | 80.71 | 77.94 | 78.39 | 479,679 | -1.90(-2.37%) |
Jun 21, 2021 | 78.19 | 80.50 | 76.57 | 80.29 | 635,749 | +2.12(+2.71%) |
Jun 18, 2021 | 76.54 | 79.30 | 76.09 | 78.17 | 901,485 | +1.44(+1.88%) |
Jun 17, 2021 | 74.81 | 77.47 | 74.07 | 76.73 | 504,066 | +1.73(+2.31%) |
Jun 16, 2021 | 72.81 | 75.00 | 72.05 | 75.00 | 409,509 | +1.89(+2.59%) |
Jun 15, 2021 | 72.48 | 73.94 | 70.56 | 73.11 | 192,910 | +0.34(+0.47%) |
Jun 14, 2021 | 71.70 | 73.97 | 71.43 | 72.77 | 299,893 | +1.57(+2.21%) |
Jun 11, 2021 | 69.51 | 71.20 | 69.42 | 71.20 | 232,621 | +1.55(+2.23%) |
Jun 10, 2021 | 69.83 | 71.27 | 69.30 | 69.65 | 213,667 | -0.26(-0.37%) |
Jun 09, 2021 | 71.63 | 71.78 | 69.42 | 69.91 | 245,417 | -0.84(-1.19%) |
Jun 08, 2021 | 70.48 | 72.50 | 70.34 | 70.75 | 340,850 | +0.87(+1.24%) |
Jun 07, 2021 | 67.12 | 70.20 | 66.06 | 69.88 | 308,004 | +2.73(+4.07%) |
Jun 04, 2021 | 66.19 | 68.16 | 65.70 | 67.15 | 285,551 | +1.60(+2.44%) |
Jun 03, 2021 | 65.29 | 66.87 | 64.10 | 65.55 | 282,332 | -0.90(-1.35%) |
Jun 02, 2021 | 65.87 | 66.56 | 64.51 | 66.45 | 359,488 | +0.95(+1.45%) |
Jun 01, 2021 | 67.11 | 68.03 | 64.67 | 65.50 | 364,862 | -1.00(-1.50%) |
May 28, 2021 | 67.67 | 70.00 | 64.89 | 66.50 | 768,341 | +0.88(+1.34%) |
May 27, 2021 | 64.81 | 65.80 | 62.00 | 65.62 | 430,374 | +0.48(+0.74%) |
May 26, 2021 | 62.85 | 65.89 | 62.54 | 65.14 | 387,655 | +2.32(+3.69%) |
May 25, 2021 | 63.62 | 65.75 | 62.80 | 62.82 | 471,257 | +0.50(+0.80%) |
May 24, 2021 | 62.93 | 64.40 | 62.27 | 62.32 | 244,681 | +0.47(+0.76%) |
May 21, 2021 | 61.55 | 62.87 | 60.97 | 61.85 | 332,708 | +1.44(+2.38%) |
May 20, 2021 | 57.58 | 60.90 | 56.97 | 60.41 | 280,423 | +3.48(+6.11%) |
May 19, 2021 | 56.05 | 57.69 | 55.23 | 56.93 | 253,056 | -0.87(-1.51%) |
May 18, 2021 | 58.45 | 59.07 | 56.77 | 57.80 | 344,823 | +0.15(+0.26%) |
May 17, 2021 | 58.02 | 59.63 | 56.77 | 57.65 | 213,557 | -1.28(-2.17%) |
May 14, 2021 | 56.40 | 59.02 | 55.46 | 58.93 | 156,066 | +3.78(+6.85%) |
May 13, 2021 | 56.79 | 58.72 | 54.07 | 55.15 | 275,068 | -0.40(-0.72%) |
May 12, 2021 | 57.20 | 59.06 | 54.96 | 55.55 | 307,366 | -3.54(-5.99%) |
May 11, 2021 | 52.95 | 60.27 | 52.88 | 59.09 | 519,627 | +2.14(+3.76%) |
May 10, 2021 | 59.83 | 59.83 | 56.00 | 56.95 | 380,470 | -3.50(-5.79%) |
May 07, 2021 | 59.96 | 62.41 | 59.19 | 60.45 | 266,188 | +2.14(+3.67%) |
May 06, 2021 | 58.47 | 59.48 | 55.68 | 58.31 | 561,899 | -0.17(-0.29%) |
May 05, 2021 | 60.66 | 60.98 | 57.88 | 58.48 | 337,747 | -0.55(-0.93%) |
May 04, 2021 | 61.11 | 61.11 | 56.88 | 59.03 | 348,778 | -3.01(-4.85%) |
May 03, 2021 | 65.45 | 65.50 | 61.62 | 62.04 | 290,388 | -2.25(-3.50%) |
Apr 30, 2021 | 62.51 | 66.68 | 62.51 | 64.29 | 320,900 | -0.02(-0.03%) |
Apr 29, 2021 | 67.60 | 67.60 | 63.04 | 64.31 | 264,478 | -3.07(-4.56%) |
Apr 28, 2021 | 66.05 | 68.42 | 65.39 | 67.38 | 277,702 | +0.54(+0.81%) |
Apr 27, 2021 | 67.90 | 67.90 | 65.79 | 66.84 | 261,200 | -0.50(-0.74%) |
Apr 26, 2021 | 64.46 | 67.62 | 63.63 | 67.34 | 338,994 | +3.11(+4.84%) |
Apr 23, 2021 | 62.89 | 65.37 | 62.89 | 64.23 | 239,900 | +1.68(+2.69%) |
Apr 22, 2021 | 62.66 | 65.77 | 62.22 | 62.55 | 365,174 | +0.38(+0.61%) |
Apr 21, 2021 | 58.90 | 62.33 | 57.78 | 62.17 | 273,369 | +3.08(+5.21%) |
Apr 20, 2021 | 60.26 | 61.65 | 57.16 | 59.09 | 408,601 | -1.44(-2.38%) |
Apr 19, 2021 | 60.16 | 63.21 | 59.25 | 60.53 | 514,101 | -0.10(-0.16%) |
Apr 16, 2021 | 61.08 | 61.08 | 57.61 | 60.63 | 320,800 | -0.72(-1.17%) |
Apr 15, 2021 | 60.56 | 62.52 | 59.70 | 61.35 | 378,535 | +2.03(+3.42%) |
Apr 14, 2021 | 59.43 | 61.85 | 58.56 | 59.32 | 369,106 | +0.03(+0.05%) |
Apr 13, 2021 | 57.33 | 59.69 | 56.63 | 59.29 | 420,919 | +2.80(+4.96%) |
Apr 12, 2021 | 57.29 | 57.29 | 55.15 | 56.49 | 213,419 | -1.09(-1.89%) |
Apr 09, 2021 | 57.76 | 57.81 | 55.89 | 57.58 | 350,800 | -0.93(-1.59%) |
Apr 08, 2021 | 57.24 | 58.90 | 56.95 | 58.51 | 285,719 | +2.08(+3.69%) |
Apr 07, 2021 | 56.91 | 58.31 | 55.26 | 56.43 | 305,583 | -1.45(-2.51%) |
Apr 06, 2021 | 58.20 | 59.73 | 57.11 | 57.88 | 278,809 | -0.04(-0.07%) |
Apr 05, 2021 | 57.31 | 58.15 | 55.42 | 57.92 | 402,055 | +0.27(+0.47%) |