Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.29 | 65.48 | 62.37 | 62.72 | 696,947 | -2.76(-4.22%) |
Jun 29, 2021 | 65.60 | 65.78 | 64.07 | 65.48 | 732,955 | +0.66(+1.02%) |
Jun 28, 2021 | 63.49 | 65.21 | 63.24 | 64.82 | 195,347 | +1.92(+3.05%) |
Jun 25, 2021 | 64.99 | 65.69 | 62.53 | 62.90 | 898,535 | -1.55(-2.40%) |
Jun 24, 2021 | 63.00 | 64.64 | 62.66 | 64.45 | 283,788 | +2.05(+3.29%) |
Jun 23, 2021 | 62.95 | 63.40 | 61.44 | 62.40 | 294,022 | -0.63(-1.00%) |
Jun 22, 2021 | 62.13 | 63.12 | 61.09 | 63.03 | 184,184 | +0.79(+1.27%) |
Jun 21, 2021 | 61.14 | 62.88 | 59.59 | 62.24 | 245,809 | +1.68(+2.77%) |
Jun 18, 2021 | 62.56 | 63.32 | 60.27 | 60.56 | 576,795 | -3.20(-5.02%) |
Jun 17, 2021 | 61.69 | 64.23 | 61.02 | 63.76 | 338,472 | +2.04(+3.31%) |
Jun 16, 2021 | 61.18 | 62.45 | 60.77 | 61.72 | 265,270 | -0.16(-0.26%) |
Jun 15, 2021 | 61.00 | 62.38 | 60.96 | 61.88 | 374,257 | +0.87(+1.43%) |
Jun 14, 2021 | 60.00 | 61.40 | 59.85 | 61.01 | 222,399 | +1.38(+2.31%) |
Jun 11, 2021 | 58.35 | 59.63 | 57.72 | 59.63 | 292,760 | +1.89(+3.27%) |
Jun 10, 2021 | 59.01 | 59.01 | 57.39 | 57.74 | 223,570 | -0.83(-1.42%) |
Jun 09, 2021 | 58.30 | 59.34 | 58.00 | 58.57 | 200,438 | +0.60(+1.04%) |
Jun 08, 2021 | 57.72 | 58.73 | 55.92 | 57.97 | 356,352 | +0.53(+0.92%) |
Jun 07, 2021 | 55.70 | 57.53 | 55.19 | 57.44 | 174,002 | +1.53(+2.74%) |
Jun 04, 2021 | 55.34 | 56.45 | 55.10 | 55.91 | 217,125 | +0.71(+1.29%) |
Jun 03, 2021 | 54.30 | 55.80 | 53.36 | 55.20 | 203,568 | -0.05(-0.09%) |
Jun 02, 2021 | 55.19 | 55.55 | 54.43 | 55.25 | 315,238 | +0.19(+0.35%) |
Jun 01, 2021 | 54.69 | 55.42 | 53.36 | 55.06 | 201,446 | +1.30(+2.42%) |
May 28, 2021 | 53.76 | 54.70 | 53.54 | 53.76 | 179,811 | -0.37(-0.68%) |
May 27, 2021 | 54.08 | 54.43 | 52.63 | 54.13 | 385,973 | +0.57(+1.06%) |
May 26, 2021 | 51.87 | 53.80 | 51.25 | 53.56 | 331,173 | +1.93(+3.74%) |
May 25, 2021 | 51.87 | 52.65 | 51.41 | 51.63 | 317,523 | +0.03(+0.06%) |
May 24, 2021 | 52.63 | 53.01 | 50.64 | 51.60 | 268,567 | -0.59(-1.13%) |
May 21, 2021 | 51.66 | 52.47 | 50.74 | 52.19 | 294,062 | +1.07(+2.09%) |
May 20, 2021 | 51.42 | 52.39 | 50.42 | 51.12 | 290,038 | +0.33(+0.65%) |
May 19, 2021 | 48.50 | 51.00 | 48.13 | 50.79 | 236,485 | +0.63(+1.26%) |
May 18, 2021 | 49.64 | 51.31 | 48.94 | 50.16 | 279,319 | +0.83(+1.68%) |
May 17, 2021 | 48.93 | 49.58 | 48.03 | 49.33 | 213,351 | -0.38(-0.76%) |
May 14, 2021 | 48.36 | 49.83 | 47.67 | 49.71 | 219,734 | +2.26(+4.76%) |
May 13, 2021 | 48.10 | 49.00 | 46.71 | 47.45 | 186,237 | -0.12(-0.25%) |
May 12, 2021 | 48.46 | 49.21 | 47.33 | 47.57 | 275,865 | -2.01(-4.05%) |
May 11, 2021 | 46.78 | 49.63 | 46.66 | 49.58 | 473,941 | +0.26(+0.53%) |
May 10, 2021 | 51.98 | 52.44 | 49.25 | 49.32 | 514,308 | -3.68(-6.94%) |
May 07, 2021 | 50.47 | 53.31 | 49.55 | 53.00 | 463,981 | +3.54(+7.16%) |
May 06, 2021 | 48.93 | 49.52 | 46.76 | 49.46 | 489,612 | +0.54(+1.10%) |
May 05, 2021 | 49.29 | 49.85 | 46.50 | 48.92 | 607,149 | +0.82(+1.70%) |
May 04, 2021 | 50.43 | 50.71 | 47.52 | 48.10 | 414,000 | -3.26(-6.35%) |
May 03, 2021 | 53.43 | 53.43 | 51.27 | 51.36 | 343,444 | -1.43(-2.71%) |
Apr 30, 2021 | 52.01 | 52.85 | 51.54 | 52.79 | 473,200 | -0.11(-0.21%) |
Apr 29, 2021 | 53.00 | 53.24 | 51.34 | 52.90 | 476,576 | +0.52(+0.99%) |
Apr 28, 2021 | 51.56 | 52.73 | 50.28 | 52.38 | 238,959 | +0.01(+0.02%) |
Apr 27, 2021 | 51.73 | 52.69 | 51.08 | 52.37 | 282,497 | +0.83(+1.61%) |
Apr 26, 2021 | 51.26 | 51.72 | 49.71 | 51.54 | 209,251 | +1.24(+2.47%) |
Apr 23, 2021 | 48.62 | 50.79 | 48.40 | 50.30 | 220,400 | +1.81(+3.73%) |
Apr 22, 2021 | 48.71 | 49.97 | 48.03 | 48.49 | 273,171 | +0.59(+1.23%) |
Apr 21, 2021 | 45.74 | 48.02 | 45.37 | 47.90 | 260,263 | +1.71(+3.70%) |
Apr 20, 2021 | 46.75 | 47.49 | 44.97 | 46.19 | 393,929 | -0.85(-1.81%) |
Apr 19, 2021 | 50.31 | 50.51 | 46.64 | 47.04 | 296,527 | -3.68(-7.26%) |
Apr 16, 2021 | 49.90 | 51.31 | 49.40 | 50.72 | 336,300 | +1.31(+2.65%) |
Apr 15, 2021 | 52.00 | 52.00 | 48.66 | 49.41 | 395,932 | -2.19(-4.24%) |
Apr 14, 2021 | 51.63 | 52.50 | 51.09 | 51.60 | 417,010 | +0.30(+0.58%) |
Apr 13, 2021 | 49.02 | 51.51 | 48.29 | 51.30 | 537,290 | +2.20(+4.48%) |
Apr 12, 2021 | 49.44 | 49.44 | 47.20 | 49.10 | 605,797 | -0.50(-1.01%) |
Apr 09, 2021 | 48.34 | 50.11 | 48.00 | 49.60 | 612,000 | +0.71(+1.45%) |
Apr 08, 2021 | 48.25 | 48.97 | 47.98 | 48.89 | 425,200 | +1.74(+3.69%) |
Apr 07, 2021 | 50.59 | 50.83 | 46.85 | 47.15 | 492,385 | -2.64(-5.30%) |
Apr 06, 2021 | 49.90 | 51.40 | 49.36 | 49.79 | 472,137 | +0.35(+0.71%) |
Apr 05, 2021 | 50.85 | 50.97 | 48.65 | 49.44 | 657,569 | -0.37(-0.74%) |