Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.56 | 56.41 | 55.40 | 56.19 | 271,797 | +0.35(+0.63%) |
Jun 29, 2021 | 55.78 | 56.05 | 55.17 | 55.84 | 321,833 | +0.46(+0.84%) |
Jun 28, 2021 | 56.46 | 56.46 | 55.14 | 55.37 | 255,130 | -1.29(-2.28%) |
Jun 25, 2021 | 57.51 | 57.68 | 56.55 | 56.66 | 669,724 | -0.47(-0.83%) |
Jun 24, 2021 | 56.82 | 57.18 | 56.37 | 57.14 | 549,156 | +0.82(+1.45%) |
Jun 23, 2021 | 56.93 | 57.13 | 56.08 | 56.32 | 282,681 | +0.07(+0.12%) |
Jun 22, 2021 | 55.47 | 56.78 | 54.91 | 56.25 | 375,495 | +0.83(+1.49%) |
Jun 21, 2021 | 56.15 | 57.23 | 55.24 | 55.43 | 442,118 | -0.02(-0.03%) |
Jun 18, 2021 | 56.57 | 57.63 | 54.73 | 55.45 | 1,703,919 | -3.11(-5.31%) |
Jun 17, 2021 | 60.43 | 60.60 | 57.16 | 58.56 | 382,121 | -2.49(-4.08%) |
Jun 16, 2021 | 60.63 | 62.03 | 60.28 | 61.05 | 294,043 | -0.13(-0.22%) |
Jun 15, 2021 | 61.81 | 62.40 | 60.45 | 61.19 | 318,144 | -1.01(-1.63%) |
Jun 14, 2021 | 63.02 | 63.02 | 62.04 | 62.20 | 246,427 | -0.95(-1.50%) |
Jun 11, 2021 | 63.31 | 63.50 | 62.67 | 63.15 | 203,751 | +0.33(+0.53%) |
Jun 10, 2021 | 62.85 | 63.30 | 62.15 | 62.82 | 222,461 | +0.09(+0.14%) |
Jun 09, 2021 | 63.76 | 63.97 | 62.71 | 62.73 | 184,276 | -1.02(-1.61%) |
Jun 08, 2021 | 63.10 | 63.91 | 62.54 | 63.75 | 282,576 | +0.66(+1.04%) |
Jun 07, 2021 | 63.98 | 64.45 | 63.00 | 63.10 | 281,063 | -1.00(-1.57%) |
Jun 04, 2021 | 64.36 | 64.45 | 63.50 | 64.10 | 279,588 | +0.05(+0.07%) |
Jun 03, 2021 | 64.52 | 64.87 | 63.30 | 64.06 | 422,019 | -1.14(-1.76%) |
Jun 02, 2021 | 66.58 | 66.58 | 64.89 | 65.20 | 322,592 | -1.15(-1.74%) |
Jun 01, 2021 | 66.23 | 66.89 | 65.55 | 66.35 | 210,778 | +0.78(+1.19%) |
May 28, 2021 | 66.57 | 66.58 | 65.46 | 65.57 | 142,089 | -0.97(-1.45%) |
May 27, 2021 | 65.67 | 66.91 | 65.26 | 66.54 | 276,175 | +1.46(+2.25%) |
May 26, 2021 | 63.81 | 65.15 | 63.64 | 65.08 | 115,169 | +1.28(+2.00%) |
May 25, 2021 | 65.09 | 65.09 | 63.45 | 63.80 | 207,861 | -1.29(-1.99%) |
May 24, 2021 | 64.51 | 65.50 | 64.11 | 65.10 | 165,133 | +0.58(+0.90%) |
May 21, 2021 | 65.37 | 65.63 | 64.06 | 64.51 | 132,171 | -0.13(-0.20%) |
May 20, 2021 | 64.32 | 64.65 | 63.42 | 64.65 | 177,899 | +0.13(+0.20%) |
May 19, 2021 | 64.54 | 64.82 | 63.45 | 64.51 | 178,256 | -1.32(-2.01%) |
May 18, 2021 | 66.86 | 67.43 | 65.72 | 65.84 | 238,849 | -0.92(-1.38%) |
May 17, 2021 | 65.41 | 66.87 | 64.81 | 66.76 | 210,347 | +1.29(+1.98%) |
May 14, 2021 | 65.15 | 65.64 | 63.90 | 65.46 | 195,248 | +0.95(+1.47%) |
May 13, 2021 | 63.88 | 65.58 | 63.88 | 64.51 | 221,663 | +0.98(+1.54%) |
May 12, 2021 | 64.58 | 64.96 | 62.94 | 63.54 | 206,455 | -1.48(-2.28%) |
May 11, 2021 | 63.89 | 65.64 | 63.72 | 65.02 | 190,064 | +0.14(+0.22%) |
May 10, 2021 | 66.08 | 66.51 | 64.66 | 64.88 | 165,559 | -0.99(-1.51%) |
May 07, 2021 | 65.67 | 66.31 | 64.62 | 65.87 | 173,971 | +0.19(+0.29%) |
May 06, 2021 | 65.59 | 66.25 | 64.81 | 65.69 | 227,308 | +0.33(+0.50%) |
May 05, 2021 | 65.07 | 65.49 | 61.94 | 65.36 | 326,272 | -0.37(-0.56%) |
May 04, 2021 | 65.43 | 66.94 | 65.43 | 65.72 | 349,053 | +0.18(+0.27%) |
May 03, 2021 | 64.72 | 66.04 | 64.18 | 65.55 | 277,543 | +1.83(+2.87%) |
Apr 30, 2021 | 64.03 | 64.98 | 63.69 | 63.72 | 195,603 | -1.39(-2.13%) |
Apr 29, 2021 | 65.67 | 66.38 | 64.88 | 65.11 | 126,142 | +0.03(+0.04%) |
Apr 28, 2021 | 64.81 | 65.27 | 64.07 | 65.08 | 162,384 | +0.57(+0.89%) |
Apr 27, 2021 | 64.50 | 64.94 | 63.82 | 64.51 | 126,580 | -0.17(-0.26%) |
Apr 26, 2021 | 63.79 | 65.26 | 63.68 | 64.67 | 159,574 | +0.88(+1.38%) |
Apr 23, 2021 | 63.61 | 64.40 | 63.51 | 63.79 | 158,401 | +0.68(+1.07%) |
Apr 22, 2021 | 63.45 | 63.98 | 62.52 | 63.12 | 144,943 | -0.60(-0.94%) |
Apr 21, 2021 | 61.16 | 64.09 | 61.02 | 63.72 | 239,220 | +2.32(+3.77%) |
Apr 20, 2021 | 62.42 | 62.89 | 60.99 | 61.40 | 185,596 | -1.08(-1.73%) |
Apr 19, 2021 | 63.30 | 63.75 | 61.96 | 62.48 | 177,853 | -0.66(-1.04%) |
Apr 16, 2021 | 63.28 | 63.79 | 62.76 | 63.14 | 170,979 | +0.64(+1.02%) |
Apr 15, 2021 | 62.15 | 62.73 | 61.59 | 62.50 | 126,345 | +0.88(+1.43%) |
Apr 14, 2021 | 60.26 | 61.98 | 60.02 | 61.62 | 156,332 | +1.38(+2.29%) |
Apr 13, 2021 | 61.19 | 61.72 | 59.39 | 60.24 | 150,834 | +0.06(+0.09%) |
Apr 12, 2021 | 60.41 | 60.41 | 59.16 | 60.18 | 290,919 | -0.05(-0.08%) |
Apr 09, 2021 | 59.40 | 60.28 | 58.92 | 60.23 | 155,203 | +0.57(+0.96%) |
Apr 08, 2021 | 60.55 | 60.55 | 59.33 | 59.66 | 266,849 | -0.38(-0.64%) |
Apr 07, 2021 | 60.08 | 60.40 | 59.63 | 60.04 | 114,118 | -0.10(-0.17%) |
Apr 06, 2021 | 60.13 | 60.96 | 60.07 | 60.14 | 152,626 | -0.34(-0.56%) |
Apr 05, 2021 | 60.86 | 61.15 | 60.15 | 60.48 | 154,827 | +0.39(+0.66%) |