Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 64.80 | 65.21 | 64.70 | 64.83 | 222,498 | -0.07(-0.10%) |
Jun 29, 2021 | 65.03 | 65.27 | 64.64 | 64.90 | 177,149 | -0.27(-0.41%) |
Jun 28, 2021 | 65.67 | 66.14 | 65.02 | 65.17 | 198,894 | -0.58(-0.88%) |
Jun 25, 2021 | 64.91 | 65.88 | 64.82 | 65.75 | 559,738 | +0.62(+0.96%) |
Jun 24, 2021 | 66.10 | 66.23 | 64.92 | 65.13 | 168,918 | -0.92(-1.39%) |
Jun 23, 2021 | 66.96 | 67.15 | 65.93 | 66.05 | 323,066 | -0.74(-1.11%) |
Jun 22, 2021 | 66.57 | 66.91 | 66.14 | 66.79 | 250,864 | +0.38(+0.57%) |
Jun 21, 2021 | 65.67 | 66.48 | 65.40 | 66.41 | 285,159 | +1.10(+1.69%) |
Jun 18, 2021 | 65.02 | 66.01 | 64.79 | 65.30 | 607,000 | -0.13(-0.21%) |
Jun 17, 2021 | 65.44 | 65.80 | 64.72 | 65.44 | 212,136 | -0.10(-0.15%) |
Jun 16, 2021 | 65.56 | 66.34 | 64.91 | 65.54 | 178,216 | -0.23(-0.35%) |
Jun 15, 2021 | 66.13 | 66.20 | 65.54 | 65.77 | 168,428 | -0.31(-0.47%) |
Jun 14, 2021 | 64.86 | 66.14 | 64.86 | 66.08 | 221,107 | +1.39(+2.15%) |
Jun 11, 2021 | 64.63 | 64.69 | 64.08 | 64.69 | 153,111 | -0.05(-0.08%) |
Jun 10, 2021 | 64.22 | 64.86 | 64.02 | 64.74 | 165,500 | +0.69(+1.08%) |
Jun 09, 2021 | 63.85 | 64.38 | 63.79 | 64.05 | 159,884 | +0.30(+0.46%) |
Jun 08, 2021 | 64.43 | 64.80 | 63.34 | 63.75 | 246,189 | -0.84(-1.31%) |
Jun 07, 2021 | 63.74 | 65.00 | 63.74 | 64.60 | 309,898 | +0.95(+1.50%) |
Jun 04, 2021 | 63.68 | 64.30 | 63.49 | 63.64 | 181,062 | +0.03(+0.04%) |
Jun 03, 2021 | 63.83 | 64.31 | 63.35 | 63.62 | 258,869 | -0.25(-0.40%) |
Jun 02, 2021 | 63.66 | 63.94 | 63.09 | 63.87 | 226,967 | +0.79(+1.26%) |
Jun 01, 2021 | 63.89 | 64.27 | 62.91 | 63.08 | 256,812 | -0.67(-1.04%) |
May 28, 2021 | 63.08 | 63.75 | 63.01 | 63.74 | 245,696 | +0.82(+1.30%) |
May 27, 2021 | 62.92 | 63.26 | 61.80 | 62.93 | 431,249 | +0.35(+0.57%) |
May 26, 2021 | 63.47 | 63.64 | 62.42 | 62.57 | 315,917 | -0.43(-0.68%) |
May 25, 2021 | 63.19 | 63.24 | 62.32 | 63.00 | 446,846 | -0.11(-0.17%) |
May 24, 2021 | 62.67 | 63.17 | 62.14 | 63.11 | 565,729 | +0.77(+1.23%) |
May 21, 2021 | 63.20 | 63.66 | 62.31 | 62.34 | 405,862 | -0.52(-0.83%) |
May 20, 2021 | 62.31 | 63.34 | 62.31 | 62.87 | 485,925 | +0.32(+0.51%) |
May 19, 2021 | 62.64 | 63.47 | 62.02 | 62.55 | 456,634 | -0.51(-0.82%) |
May 18, 2021 | 63.28 | 64.04 | 62.97 | 63.06 | 349,573 | -0.52(-0.82%) |
May 17, 2021 | 64.68 | 64.68 | 63.45 | 63.58 | 310,690 | -1.46(-2.24%) |
May 14, 2021 | 65.19 | 65.46 | 64.33 | 65.04 | 174,405 | +0.26(+0.40%) |
May 13, 2021 | 63.75 | 64.95 | 63.07 | 64.78 | 318,938 | +1.48(+2.33%) |
May 12, 2021 | 63.72 | 64.70 | 63.22 | 63.31 | 372,504 | -0.74(-1.16%) |
May 11, 2021 | 64.90 | 65.17 | 63.00 | 64.05 | 482,764 | -2.03(-3.07%) |
May 10, 2021 | 66.76 | 66.76 | 65.93 | 66.08 | 337,379 | +0.98(+1.51%) |
May 07, 2021 | 65.46 | 66.08 | 64.70 | 65.09 | 225,599 | -0.63(-0.96%) |
May 06, 2021 | 64.16 | 65.93 | 64.06 | 65.73 | 310,626 | +0.94(+1.46%) |
May 05, 2021 | 65.10 | 65.29 | 63.40 | 64.78 | 402,555 | -0.48(-0.74%) |
May 04, 2021 | 65.51 | 65.71 | 64.50 | 65.27 | 623,433 | +1.77(+2.79%) |
May 03, 2021 | 63.91 | 64.17 | 63.04 | 63.50 | 579,715 | +0.48(+0.77%) |
Apr 30, 2021 | 61.74 | 63.70 | 61.59 | 63.01 | 633,912 | +2.31(+3.81%) |
Apr 29, 2021 | 60.09 | 61.82 | 58.21 | 60.70 | 612,749 | +3.49(+6.10%) |
Apr 28, 2021 | 57.89 | 58.13 | 56.94 | 57.21 | 306,952 | -0.41(-0.71%) |
Apr 27, 2021 | 57.40 | 57.81 | 57.00 | 57.62 | 231,571 | +0.27(+0.47%) |
Apr 26, 2021 | 56.95 | 57.57 | 56.62 | 57.36 | 180,372 | +0.27(+0.47%) |
Apr 23, 2021 | 56.26 | 57.31 | 55.96 | 57.09 | 227,441 | +0.78(+1.38%) |
Apr 22, 2021 | 57.36 | 57.38 | 56.15 | 56.31 | 325,487 | -1.24(-2.15%) |
Apr 21, 2021 | 57.26 | 58.34 | 56.70 | 57.55 | 370,217 | +0.53(+0.92%) |
Apr 20, 2021 | 57.57 | 57.86 | 56.98 | 57.02 | 268,526 | -0.53(-0.91%) |
Apr 19, 2021 | 57.89 | 57.96 | 56.64 | 57.55 | 335,079 | -0.09(-0.16%) |
Apr 16, 2021 | 58.01 | 58.01 | 56.95 | 57.64 | 357,699 | +0.08(+0.13%) |
Apr 15, 2021 | 57.05 | 57.63 | 56.95 | 57.56 | 336,157 | +0.24(+0.42%) |
Apr 14, 2021 | 57.62 | 57.81 | 57.24 | 57.32 | 201,639 | -0.63(-1.08%) |
Apr 13, 2021 | 58.37 | 58.42 | 57.57 | 57.95 | 260,478 | -0.28(-0.49%) |
Apr 12, 2021 | 59.13 | 59.13 | 57.90 | 58.23 | 207,255 | -0.58(-0.99%) |
Apr 09, 2021 | 58.13 | 58.85 | 57.58 | 58.82 | 250,928 | +0.79(+1.37%) |
Apr 08, 2021 | 58.49 | 58.63 | 57.62 | 58.02 | 271,182 | -0.02(-0.03%) |
Apr 07, 2021 | 58.97 | 58.97 | 57.81 | 58.04 | 257,063 | -0.73(-1.25%) |
Apr 06, 2021 | 57.91 | 59.05 | 57.68 | 58.77 | 253,877 | +0.45(+0.77%) |
Apr 05, 2021 | 57.93 | 58.94 | 57.26 | 58.32 | 341,862 | +1.24(+2.16%) |