Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.92 | 66.77 | 64.42 | 66.45 | 14,331,165 | +1.83(+2.83%) |
Jun 29, 2021 | 64.47 | 65.31 | 63.98 | 64.62 | 14,000,717 | +0.99(+1.55%) |
Jun 28, 2021 | 64.97 | 65.02 | 63.14 | 63.63 | 12,507,963 | -1.33(-2.05%) |
Jun 25, 2021 | 64.97 | 65.36 | 64.67 | 64.97 | 6,915,948 | +0.30(+0.46%) |
Jun 24, 2021 | 64.23 | 64.92 | 63.54 | 64.67 | 9,719,568 | +0.98(+1.54%) |
Jun 23, 2021 | 64.03 | 64.87 | 63.64 | 63.69 | 8,872,845 | -0.39(-0.61%) |
Jun 22, 2021 | 64.52 | 64.89 | 63.64 | 64.08 | 7,779,120 | -0.79(-1.21%) |
Jun 21, 2021 | 63.39 | 64.87 | 63.24 | 64.87 | 10,965,422 | +2.02(+3.21%) |
Jun 18, 2021 | 63.15 | 64.03 | 62.70 | 62.85 | 16,686,919 | -1.08(-1.69%) |
Jun 17, 2021 | 65.95 | 66.44 | 63.49 | 63.93 | 15,637,574 | -2.16(-3.27%) |
Jun 16, 2021 | 66.39 | 67.13 | 65.36 | 66.10 | 14,248,678 | -0.49(-0.74%) |
Jun 15, 2021 | 66.15 | 66.74 | 65.46 | 66.59 | 7,730,048 | +0.34(+0.52%) |
Jun 14, 2021 | 67.77 | 68.01 | 65.95 | 66.24 | 9,226,627 | -1.08(-1.61%) |
Jun 11, 2021 | 67.13 | 67.77 | 66.74 | 67.33 | 8,614,492 | +0.30(+0.44%) |
Jun 10, 2021 | 67.92 | 68.21 | 66.83 | 67.03 | 10,126,958 | -0.49(-0.73%) |
Jun 09, 2021 | 67.72 | 67.92 | 67.23 | 67.52 | 11,332,905 | -0.84(-1.22%) |
Jun 08, 2021 | 68.70 | 68.78 | 67.52 | 68.36 | 8,969,578 | -0.05(-0.07%) |
Jun 07, 2021 | 68.85 | 69.17 | 68.16 | 68.41 | 7,590,753 | -0.25(-0.36%) |
Jun 04, 2021 | 69.64 | 69.83 | 68.16 | 68.65 | 13,058,629 | -0.64(-0.92%) |
Jun 03, 2021 | 68.80 | 70.67 | 68.56 | 69.29 | 12,825,689 | +0.00(+0.00%) |
Jun 02, 2021 | 69.74 | 69.74 | 68.90 | 69.29 | 8,117,015 | -0.29(-0.42%) |
Jun 01, 2021 | 69.98 | 70.52 | 69.34 | 69.59 | 10,215,748 | +0.44(+0.64%) |
May 28, 2021 | 70.28 | 70.52 | 69.00 | 69.15 | 14,756,655 | -1.43(-2.02%) |
May 27, 2021 | 66.88 | 70.82 | 66.83 | 70.57 | 37,519,312 | +4.67(+7.09%) |
May 26, 2021 | 64.52 | 66.02 | 64.13 | 65.90 | 12,243,234 | +1.38(+2.13%) |
May 25, 2021 | 64.92 | 65.36 | 64.42 | 64.52 | 9,609,876 | -0.30(-0.46%) |
May 24, 2021 | 65.36 | 65.46 | 64.52 | 64.82 | 7,931,232 | -0.25(-0.38%) |
May 21, 2021 | 64.47 | 65.31 | 64.18 | 65.06 | 10,842,026 | +0.84(+1.30%) |
May 20, 2021 | 64.38 | 64.47 | 63.54 | 64.23 | 9,447,556 | -0.15(-0.23%) |
May 19, 2021 | 63.29 | 64.42 | 62.90 | 64.38 | 12,089,256 | +0.59(+0.93%) |
May 18, 2021 | 64.82 | 65.26 | 63.79 | 63.79 | 9,941,226 | -0.89(-1.37%) |
May 17, 2021 | 65.06 | 65.60 | 64.52 | 64.67 | 17,626,702 | -0.54(-0.83%) |
May 14, 2021 | 64.52 | 65.41 | 64.08 | 65.21 | 10,304,664 | +1.43(+2.24%) |
May 13, 2021 | 62.95 | 64.13 | 62.56 | 63.79 | 13,331,882 | +0.74(+1.17%) |
May 12, 2021 | 64.33 | 64.57 | 62.80 | 63.05 | 14,401,062 | -1.33(-2.06%) |
May 11, 2021 | 64.72 | 65.36 | 63.64 | 64.38 | 14,434,531 | -1.28(-1.95%) |
May 10, 2021 | 65.46 | 66.79 | 65.41 | 65.65 | 13,325,764 | +0.25(+0.38%) |
May 07, 2021 | 64.72 | 65.60 | 64.28 | 65.41 | 10,956,015 | +0.44(+0.68%) |
May 06, 2021 | 65.01 | 65.46 | 64.08 | 64.97 | 12,722,464 | +0.00(+0.00%) |
May 05, 2021 | 64.82 | 65.36 | 64.38 | 64.97 | 11,315,609 | +0.44(+0.69%) |
May 04, 2021 | 65.60 | 65.85 | 64.28 | 64.52 | 15,761,990 | -1.62(-2.45%) |
May 03, 2021 | 65.11 | 66.54 | 64.77 | 66.15 | 12,901,328 | +1.62(+2.52%) |
Apr 30, 2021 | 64.72 | 65.65 | 64.33 | 64.52 | 10,146,486 | -0.44(-0.68%) |
Apr 29, 2021 | 64.82 | 65.36 | 64.33 | 64.97 | 11,214,834 | +0.05(+0.08%) |
Apr 28, 2021 | 65.56 | 65.65 | 64.67 | 64.92 | 13,432,764 | -1.43(-2.15%) |
Apr 27, 2021 | 66.39 | 66.59 | 63.49 | 66.34 | 30,479,356 | -0.39(-0.59%) |
Apr 26, 2021 | 67.03 | 68.85 | 66.64 | 66.74 | 19,056,390 | +0.10(+0.15%) |
Apr 23, 2021 | 66.39 | 66.93 | 65.70 | 66.64 | 9,590,660 | +0.69(+1.04%) |
Apr 22, 2021 | 65.65 | 67.28 | 65.31 | 65.95 | 10,695,245 | +0.30(+0.45%) |
Apr 21, 2021 | 63.59 | 65.80 | 62.80 | 65.65 | 10,083,415 | +1.43(+2.22%) |
Apr 20, 2021 | 65.95 | 65.95 | 63.44 | 64.23 | 12,492,687 | -1.97(-2.97%) |
Apr 19, 2021 | 65.51 | 66.24 | 64.77 | 66.20 | 9,120,137 | +0.34(+0.52%) |
Apr 16, 2021 | 67.03 | 67.28 | 65.65 | 65.85 | 10,171,883 | -0.79(-1.18%) |
Apr 15, 2021 | 67.52 | 67.62 | 66.10 | 66.64 | 10,341,082 | -0.64(-0.95%) |
Apr 14, 2021 | 66.05 | 67.82 | 66.00 | 67.28 | 13,127,173 | +1.18(+1.79%) |
Apr 13, 2021 | 66.44 | 66.59 | 65.21 | 66.10 | 10,404,594 | -0.74(-1.10%) |
Apr 12, 2021 | 66.93 | 67.28 | 66.24 | 66.83 | 8,554,116 | -0.05(-0.07%) |
Apr 09, 2021 | 66.39 | 68.01 | 66.00 | 66.88 | 12,860,322 | +0.74(+1.12%) |
Apr 08, 2021 | 65.21 | 66.39 | 64.38 | 66.15 | 11,154,439 | +0.30(+0.45%) |
Apr 07, 2021 | 65.90 | 66.54 | 65.21 | 65.85 | 8,487,785 | -0.05(-0.07%) |
Apr 06, 2021 | 66.20 | 66.39 | 65.75 | 65.90 | 8,142,031 | -0.30(-0.45%) |
Apr 05, 2021 | 66.24 | 66.69 | 65.75 | 66.20 | 10,312,698 | +0.89(+1.36%) |