Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.79 | 64.70 | 63.79 | 64.59 | 698,154 | +0.67(+1.05%) |
Jun 29, 2021 | 64.29 | 64.58 | 63.64 | 63.92 | 754,455 | +0.04(+0.06%) |
Jun 28, 2021 | 64.10 | 64.10 | 63.25 | 63.89 | 1,445,237 | +0.02(+0.03%) |
Jun 25, 2021 | 63.52 | 64.28 | 63.45 | 63.87 | 884,495 | +0.66(+1.04%) |
Jun 24, 2021 | 63.79 | 63.91 | 62.56 | 63.21 | 810,181 | -0.31(-0.48%) |
Jun 23, 2021 | 63.07 | 64.01 | 62.79 | 63.51 | 1,245,995 | +0.44(+0.70%) |
Jun 22, 2021 | 63.19 | 63.59 | 62.65 | 63.07 | 849,178 | +0.19(+0.30%) |
Jun 21, 2021 | 61.77 | 63.10 | 61.77 | 62.88 | 710,994 | +1.71(+2.80%) |
Jun 18, 2021 | 60.78 | 61.90 | 59.56 | 61.17 | 1,946,607 | -0.72(-1.16%) |
Jun 17, 2021 | 64.20 | 64.33 | 61.73 | 61.89 | 1,199,434 | -1.94(-3.04%) |
Jun 16, 2021 | 64.09 | 64.51 | 63.45 | 63.83 | 1,230,917 | -0.46(-0.71%) |
Jun 15, 2021 | 64.01 | 64.36 | 63.25 | 64.29 | 1,228,493 | +0.26(+0.40%) |
Jun 14, 2021 | 64.48 | 64.70 | 63.37 | 64.03 | 790,498 | -0.56(-0.86%) |
Jun 11, 2021 | 64.87 | 64.92 | 63.57 | 64.58 | 1,270,906 | +0.18(+0.28%) |
Jun 10, 2021 | 66.83 | 67.09 | 64.18 | 64.40 | 1,902,372 | -1.83(-2.76%) |
Jun 09, 2021 | 66.38 | 66.67 | 65.90 | 66.23 | 653,148 | -0.30(-0.45%) |
Jun 08, 2021 | 65.93 | 66.61 | 65.24 | 66.53 | 694,260 | +0.34(+0.52%) |
Jun 07, 2021 | 66.81 | 67.19 | 66.04 | 66.18 | 844,067 | -0.35(-0.53%) |
Jun 04, 2021 | 65.10 | 66.55 | 64.13 | 66.54 | 1,429,243 | -0.05(-0.07%) |
Jun 03, 2021 | 67.42 | 67.49 | 66.13 | 66.59 | 1,087,105 | -1.06(-1.57%) |
Jun 02, 2021 | 67.68 | 67.72 | 66.95 | 67.65 | 1,247,875 | +0.21(+0.31%) |
Jun 01, 2021 | 66.88 | 67.71 | 66.59 | 67.44 | 855,416 | +1.43(+2.16%) |
May 28, 2021 | 66.37 | 66.37 | 65.84 | 66.01 | 691,390 | -0.42(-0.63%) |
May 27, 2021 | 66.20 | 66.66 | 65.98 | 66.43 | 2,304,149 | +1.00(+1.52%) |
May 26, 2021 | 65.64 | 65.88 | 65.25 | 65.44 | 638,616 | +0.05(+0.07%) |
May 25, 2021 | 65.26 | 65.83 | 65.25 | 65.39 | 870,469 | +0.25(+0.38%) |
May 24, 2021 | 65.62 | 65.77 | 65.03 | 65.14 | 736,639 | +0.06(+0.09%) |
May 21, 2021 | 64.95 | 65.83 | 64.78 | 65.08 | 708,227 | +0.45(+0.70%) |
May 20, 2021 | 64.28 | 64.89 | 64.09 | 64.63 | 622,276 | +0.55(+0.85%) |
May 19, 2021 | 63.53 | 64.22 | 62.90 | 64.09 | 778,212 | -0.14(-0.22%) |
May 18, 2021 | 65.26 | 65.64 | 64.23 | 64.23 | 591,006 | -0.85(-1.31%) |
May 17, 2021 | 65.54 | 65.86 | 64.57 | 65.08 | 1,053,478 | -0.75(-1.13%) |
May 14, 2021 | 64.89 | 66.21 | 64.83 | 65.83 | 951,794 | +1.21(+1.87%) |
May 13, 2021 | 62.72 | 64.99 | 62.72 | 64.62 | 683,393 | +1.86(+2.96%) |
May 12, 2021 | 65.01 | 65.22 | 62.75 | 62.77 | 838,627 | -2.30(-3.53%) |
May 11, 2021 | 65.08 | 65.78 | 64.33 | 65.06 | 898,718 | -1.02(-1.55%) |
May 10, 2021 | 65.66 | 66.88 | 65.32 | 66.09 | 1,064,456 | +1.06(+1.63%) |
May 07, 2021 | 63.99 | 65.64 | 63.83 | 65.03 | 1,015,071 | +0.61(+0.95%) |
May 06, 2021 | 64.82 | 65.06 | 63.69 | 64.41 | 1,100,871 | +0.00(+0.00%) |
May 05, 2021 | 64.08 | 64.82 | 63.18 | 64.41 | 1,292,690 | +0.86(+1.36%) |
May 04, 2021 | 62.25 | 63.74 | 61.93 | 63.55 | 1,167,992 | +1.01(+1.61%) |
May 03, 2021 | 62.28 | 62.95 | 61.76 | 62.55 | 683,183 | +0.80(+1.30%) |
Apr 30, 2021 | 61.88 | 62.24 | 61.38 | 61.74 | 1,611,954 | -0.62(-1.00%) |
Apr 29, 2021 | 61.86 | 62.37 | 61.46 | 62.36 | 958,449 | +0.81(+1.32%) |
Apr 28, 2021 | 61.36 | 61.76 | 60.67 | 61.55 | 1,206,038 | +0.22(+0.36%) |
Apr 27, 2021 | 61.05 | 61.58 | 60.75 | 61.33 | 1,560,166 | -0.01(-0.02%) |
Apr 26, 2021 | 61.80 | 62.19 | 61.12 | 61.34 | 1,477,598 | -0.21(-0.34%) |
Apr 23, 2021 | 61.78 | 62.05 | 60.89 | 61.55 | 1,465,679 | +0.11(+0.17%) |
Apr 22, 2021 | 63.01 | 63.01 | 60.58 | 61.45 | 1,609,551 | +0.03(+0.05%) |
Apr 21, 2021 | 60.71 | 61.75 | 60.53 | 61.42 | 1,371,971 | +0.89(+1.47%) |
Apr 20, 2021 | 61.25 | 61.48 | 60.06 | 60.53 | 925,675 | -0.53(-0.87%) |
Apr 19, 2021 | 61.10 | 61.62 | 60.76 | 61.06 | 1,052,738 | +0.15(+0.25%) |
Apr 16, 2021 | 60.58 | 61.09 | 59.87 | 60.91 | 1,360,094 | +0.77(+1.29%) |
Apr 15, 2021 | 59.59 | 60.16 | 59.41 | 60.14 | 665,528 | +0.73(+1.22%) |
Apr 14, 2021 | 59.63 | 60.51 | 59.38 | 59.41 | 672,409 | +0.04(+0.06%) |
Apr 13, 2021 | 60.19 | 60.19 | 59.20 | 59.38 | 849,193 | -1.07(-1.77%) |
Apr 12, 2021 | 59.38 | 60.50 | 59.38 | 60.44 | 1,011,165 | +1.22(+2.06%) |
Apr 09, 2021 | 58.39 | 59.25 | 57.73 | 59.22 | 1,422,979 | +1.20(+2.07%) |
Apr 08, 2021 | 58.58 | 58.74 | 57.77 | 58.02 | 1,191,026 | -0.66(-1.12%) |
Apr 07, 2021 | 59.34 | 59.69 | 58.25 | 58.68 | 1,172,941 | -0.86(-1.44%) |
Apr 06, 2021 | 60.04 | 60.06 | 59.37 | 59.54 | 845,847 | -0.31(-0.51%) |
Apr 05, 2021 | 59.83 | 60.16 | 59.34 | 59.84 | 788,986 | +0.31(+0.53%) |