Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 154.85 | 202.73 | 150.51 | 161.91 | 23,178,250 | +10.30(+6.79%) |
Jun 29, 2021 | 130.51 | 153.93 | 129.66 | 151.61 | 7,512,719 | +18.18(+13.63%) |
Jun 28, 2021 | 140.15 | 144.40 | 121.66 | 133.43 | 21,813,940 | +44.60(+50.21%) |
Jun 25, 2021 | 87.47 | 88.91 | 84.88 | 88.83 | 2,614,071 | +1.99(+2.29%) |
Jun 24, 2021 | 85.50 | 88.11 | 84.36 | 86.84 | 1,734,583 | +3.25(+3.89%) |
Jun 23, 2021 | 80.01 | 84.99 | 79.65 | 83.59 | 1,561,920 | +4.68(+5.93%) |
Jun 22, 2021 | 81.00 | 81.40 | 77.89 | 78.91 | 1,078,891 | -0.31(-0.39%) |
Jun 21, 2021 | 76.32 | 80.39 | 75.41 | 79.22 | 1,021,771 | +3.30(+4.35%) |
Jun 18, 2021 | 74.65 | 77.15 | 74.65 | 75.92 | 1,991,311 | -0.58(-0.76%) |
Jun 17, 2021 | 78.25 | 82.87 | 76.30 | 76.50 | 1,790,879 | -2.74(-3.46%) |
Jun 16, 2021 | 88.30 | 89.00 | 75.22 | 79.24 | 2,416,613 | -9.41(-10.61%) |
Jun 15, 2021 | 87.20 | 89.71 | 82.74 | 88.65 | 1,149,133 | +0.65(+0.74%) |
Jun 14, 2021 | 84.21 | 89.26 | 84.21 | 88.00 | 1,740,473 | +2.71(+3.18%) |
Jun 11, 2021 | 85.00 | 86.09 | 83.20 | 85.29 | 1,183,480 | +2.14(+2.57%) |
Jun 10, 2021 | 80.27 | 84.41 | 79.19 | 83.15 | 1,064,121 | +2.72(+3.38%) |
Jun 09, 2021 | 80.73 | 82.35 | 78.16 | 80.43 | 977,156 | +1.45(+1.84%) |
Jun 08, 2021 | 79.70 | 81.23 | 74.01 | 78.98 | 1,052,749 | +1.32(+1.70%) |
Jun 07, 2021 | 72.47 | 79.47 | 71.77 | 77.66 | 1,233,329 | +5.42(+7.50%) |
Jun 04, 2021 | 72.71 | 75.91 | 71.52 | 72.24 | 1,099,376 | +0.73(+1.02%) |
Jun 03, 2021 | 71.23 | 72.34 | 69.55 | 71.51 | 1,363,043 | -1.27(-1.74%) |
Jun 02, 2021 | 73.49 | 75.37 | 71.20 | 72.78 | 1,184,147 | -0.95(-1.29%) |
Jun 01, 2021 | 75.60 | 77.54 | 72.19 | 73.73 | 1,271,193 | -1.21(-1.61%) |
May 28, 2021 | 72.13 | 77.98 | 72.10 | 74.94 | 1,078,414 | +3.20(+4.46%) |
May 27, 2021 | 72.15 | 73.00 | 68.76 | 71.74 | 1,050,885 | -0.40(-0.55%) |
May 26, 2021 | 69.38 | 73.00 | 68.05 | 72.14 | 1,088,131 | +3.08(+4.46%) |
May 25, 2021 | 66.42 | 69.98 | 66.42 | 69.06 | 1,119,696 | +2.06(+3.07%) |
May 24, 2021 | 65.10 | 67.88 | 64.42 | 67.00 | 781,217 | +3.52(+5.55%) |
May 21, 2021 | 64.42 | 66.54 | 62.75 | 63.48 | 911,854 | -0.60(-0.94%) |
May 20, 2021 | 65.16 | 67.78 | 63.14 | 64.08 | 991,801 | -0.40(-0.62%) |
May 19, 2021 | 63.60 | 65.82 | 62.67 | 64.48 | 923,504 | -1.88(-2.83%) |
May 18, 2021 | 67.16 | 71.24 | 66.00 | 66.36 | 1,220,497 | -0.33(-0.49%) |
May 17, 2021 | 65.53 | 68.36 | 64.69 | 66.69 | 843,247 | -0.35(-0.52%) |
May 14, 2021 | 62.18 | 68.42 | 61.55 | 67.04 | 1,404,779 | +6.16(+10.12%) |
May 13, 2021 | 64.77 | 66.89 | 58.52 | 60.88 | 1,479,824 | -3.12(-4.87%) |
May 12, 2021 | 63.77 | 65.23 | 61.05 | 64.00 | 1,163,856 | -2.17(-3.28%) |
May 11, 2021 | 56.47 | 68.82 | 56.47 | 66.17 | 1,435,808 | +5.16(+8.46%) |
May 10, 2021 | 67.95 | 68.53 | 60.77 | 61.01 | 1,442,376 | -6.73(-9.94%) |
May 07, 2021 | 70.52 | 74.00 | 67.33 | 67.74 | 1,075,261 | +1.26(+1.90%) |
May 06, 2021 | 70.00 | 70.04 | 63.35 | 66.48 | 1,907,114 | -4.88(-6.84%) |
May 05, 2021 | 72.96 | 74.95 | 69.96 | 71.36 | 1,267,121 | -0.64(-0.89%) |
May 04, 2021 | 74.11 | 74.39 | 68.43 | 72.00 | 1,550,197 | -1.80(-2.44%) |
May 03, 2021 | 77.41 | 77.85 | 72.22 | 73.80 | 927,859 | -2.97(-3.87%) |
Apr 30, 2021 | 76.62 | 80.45 | 75.76 | 76.77 | 829,500 | -3.31(-4.13%) |
Apr 29, 2021 | 85.56 | 85.90 | 79.05 | 80.08 | 735,130 | -5.23(-6.13%) |
Apr 28, 2021 | 85.09 | 86.40 | 84.20 | 85.31 | 948,597 | -1.76(-2.02%) |
Apr 27, 2021 | 84.01 | 87.69 | 82.19 | 87.07 | 2,141,792 | +2.28(+2.69%) |
Apr 26, 2021 | 79.38 | 84.98 | 78.80 | 84.79 | 820,484 | +6.50(+8.30%) |
Apr 23, 2021 | 75.76 | 79.43 | 74.68 | 78.29 | 1,044,500 | +3.69(+4.95%) |
Apr 22, 2021 | 70.36 | 76.62 | 68.52 | 74.60 | 1,050,328 | +4.97(+7.14%) |
Apr 21, 2021 | 66.38 | 73.13 | 64.87 | 69.63 | 1,485,680 | +2.22(+3.29%) |
Apr 20, 2021 | 66.46 | 68.98 | 63.66 | 67.41 | 819,468 | +0.08(+0.12%) |
Apr 19, 2021 | 68.04 | 71.69 | 65.27 | 67.33 | 1,371,181 | -3.12(-4.43%) |
Apr 16, 2021 | 74.54 | 74.56 | 69.70 | 70.45 | 907,700 | -4.32(-5.78%) |
Apr 15, 2021 | 77.01 | 78.17 | 73.68 | 74.77 | 771,472 | -1.58(-2.07%) |
Apr 14, 2021 | 71.72 | 78.17 | 71.51 | 76.35 | 1,342,895 | +5.56(+7.85%) |
Apr 13, 2021 | 68.91 | 71.84 | 66.77 | 70.79 | 1,124,889 | +2.38(+3.48%) |
Apr 12, 2021 | 69.52 | 69.53 | 63.33 | 68.41 | 1,162,759 | -2.23(-3.16%) |
Apr 09, 2021 | 72.36 | 73.70 | 70.12 | 70.64 | 614,800 | -2.44(-3.34%) |
Apr 08, 2021 | 72.36 | 75.40 | 70.81 | 73.08 | 753,239 | +1.99(+2.80%) |
Apr 07, 2021 | 78.31 | 79.06 | 70.71 | 71.09 | 1,127,259 | -8.53(-10.71%) |
Apr 06, 2021 | 78.46 | 83.09 | 76.37 | 79.62 | 1,414,380 | -0.61(-0.76%) |
Apr 05, 2021 | 82.64 | 85.08 | 79.80 | 80.23 | 1,893,752 | +0.17(+0.21%) |