Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.96 | 64.67 | 63.83 | 64.37 | 5,118,033 | +0.24(+0.38%) |
Jun 29, 2021 | 63.74 | 64.30 | 63.64 | 64.13 | 5,404,497 | +0.76(+1.20%) |
Jun 28, 2021 | 63.14 | 63.52 | 62.59 | 63.37 | 4,004,831 | +0.44(+0.70%) |
Jun 25, 2021 | 62.72 | 63.29 | 62.61 | 62.92 | 12,154,292 | +0.48(+0.77%) |
Jun 24, 2021 | 62.71 | 62.85 | 62.16 | 62.45 | 3,006,042 | +0.13(+0.21%) |
Jun 23, 2021 | 62.79 | 62.86 | 62.14 | 62.32 | 2,446,159 | -0.26(-0.42%) |
Jun 22, 2021 | 62.26 | 62.94 | 61.79 | 62.58 | 3,238,181 | +0.37(+0.59%) |
Jun 21, 2021 | 60.99 | 62.37 | 60.84 | 62.21 | 4,098,589 | +1.77(+2.93%) |
Jun 18, 2021 | 61.18 | 61.33 | 60.37 | 60.44 | 7,756,046 | -1.14(-1.86%) |
Jun 17, 2021 | 62.79 | 62.79 | 60.68 | 61.58 | 6,025,748 | -1.24(-1.98%) |
Jun 16, 2021 | 62.70 | 63.02 | 62.12 | 62.83 | 4,910,439 | -0.05(-0.07%) |
Jun 15, 2021 | 62.00 | 62.92 | 61.61 | 62.87 | 4,202,133 | +1.07(+1.74%) |
Jun 14, 2021 | 62.34 | 62.72 | 61.28 | 61.80 | 3,364,505 | -0.82(-1.31%) |
Jun 11, 2021 | 62.58 | 62.84 | 62.06 | 62.62 | 3,695,874 | +0.06(+0.09%) |
Jun 10, 2021 | 62.93 | 63.04 | 62.34 | 62.56 | 4,192,287 | +0.11(+0.18%) |
Jun 09, 2021 | 62.50 | 62.86 | 62.19 | 62.45 | 4,239,816 | -0.35(-0.57%) |
Jun 08, 2021 | 63.52 | 63.52 | 62.15 | 62.81 | 4,728,706 | +0.97(+1.57%) |
Jun 07, 2021 | 62.66 | 62.85 | 61.60 | 61.84 | 2,611,436 | -0.50(-0.79%) |
Jun 04, 2021 | 62.47 | 62.58 | 61.93 | 62.33 | 3,499,705 | +0.12(+0.20%) |
Jun 03, 2021 | 61.85 | 62.31 | 61.28 | 62.21 | 2,639,944 | +0.20(+0.32%) |
Jun 02, 2021 | 62.53 | 62.73 | 61.81 | 62.01 | 3,483,438 | -0.60(-0.95%) |
Jun 01, 2021 | 63.83 | 63.83 | 62.47 | 62.61 | 3,709,269 | +0.46(+0.74%) |
May 28, 2021 | 62.06 | 62.31 | 61.55 | 62.15 | 2,969,367 | +0.30(+0.48%) |
May 27, 2021 | 61.82 | 62.01 | 61.34 | 61.85 | 9,644,834 | +0.26(+0.42%) |
May 26, 2021 | 61.37 | 61.87 | 61.09 | 61.59 | 5,463,926 | +0.93(+1.54%) |
May 25, 2021 | 60.59 | 61.34 | 60.39 | 60.66 | 5,493,481 | +0.19(+0.31%) |
May 24, 2021 | 60.60 | 60.77 | 60.25 | 60.47 | 2,936,705 | +0.22(+0.37%) |
May 21, 2021 | 60.32 | 60.95 | 60.06 | 60.25 | 3,450,759 | +0.25(+0.42%) |
May 20, 2021 | 59.45 | 60.13 | 59.07 | 60.00 | 5,833,058 | +0.92(+1.55%) |
May 19, 2021 | 58.96 | 59.32 | 58.23 | 59.08 | 5,843,943 | -0.54(-0.91%) |
May 18, 2021 | 61.61 | 61.83 | 59.57 | 59.62 | 5,725,661 | -1.94(-3.16%) |
May 17, 2021 | 60.93 | 61.85 | 60.78 | 61.56 | 3,406,609 | +0.34(+0.55%) |
May 14, 2021 | 60.44 | 61.46 | 60.15 | 61.23 | 4,575,883 | +1.16(+1.93%) |
May 13, 2021 | 58.97 | 60.51 | 58.75 | 60.07 | 4,178,004 | +1.16(+1.97%) |
May 12, 2021 | 59.37 | 60.16 | 58.71 | 58.91 | 5,343,739 | -0.99(-1.65%) |
May 11, 2021 | 60.91 | 61.02 | 59.31 | 59.90 | 9,642,788 | -1.59(-2.58%) |
May 10, 2021 | 61.56 | 62.30 | 61.44 | 61.49 | 5,635,650 | +0.12(+0.20%) |
May 07, 2021 | 60.18 | 61.62 | 59.66 | 61.37 | 6,070,970 | +0.78(+1.28%) |
May 06, 2021 | 60.51 | 60.88 | 60.29 | 60.59 | 5,628,631 | +0.37(+0.62%) |
May 05, 2021 | 59.63 | 60.43 | 59.00 | 60.22 | 5,546,125 | +0.78(+1.30%) |
May 04, 2021 | 59.41 | 60.07 | 59.16 | 59.44 | 6,623,284 | -0.23(-0.39%) |
May 03, 2021 | 58.82 | 59.87 | 58.25 | 59.68 | 5,192,651 | +1.45(+2.49%) |
Apr 30, 2021 | 57.03 | 58.42 | 56.15 | 58.23 | 9,326,640 | -0.88(-1.49%) |
Apr 29, 2021 | 59.02 | 59.30 | 58.37 | 59.11 | 4,768,475 | +0.17(+0.29%) |
Apr 28, 2021 | 59.26 | 59.86 | 58.82 | 58.94 | 5,156,484 | -0.28(-0.47%) |
Apr 27, 2021 | 58.73 | 59.50 | 58.52 | 59.22 | 4,582,444 | +0.55(+0.94%) |
Apr 26, 2021 | 59.05 | 59.59 | 58.41 | 58.67 | 3,972,021 | -0.08(-0.14%) |
Apr 23, 2021 | 58.17 | 59.08 | 58.01 | 58.75 | 2,267,050 | +0.57(+0.98%) |
Apr 22, 2021 | 58.29 | 59.33 | 58.02 | 58.18 | 4,371,831 | +0.38(+0.66%) |
Apr 21, 2021 | 57.19 | 57.88 | 56.95 | 57.80 | 3,549,571 | +0.64(+1.11%) |
Apr 20, 2021 | 58.15 | 58.18 | 56.85 | 57.17 | 4,508,148 | -1.05(-1.80%) |
Apr 19, 2021 | 58.23 | 58.50 | 57.94 | 58.21 | 2,542,548 | -0.16(-0.27%) |
Apr 16, 2021 | 58.45 | 58.71 | 58.02 | 58.37 | 3,585,678 | +0.33(+0.56%) |
Apr 15, 2021 | 57.63 | 58.07 | 57.20 | 58.04 | 2,501,154 | +0.70(+1.22%) |
Apr 14, 2021 | 57.29 | 57.81 | 57.23 | 57.34 | 2,476,393 | -0.07(-0.11%) |
Apr 13, 2021 | 57.94 | 58.02 | 57.03 | 57.41 | 2,901,049 | -0.53(-0.92%) |
Apr 12, 2021 | 57.68 | 57.98 | 57.52 | 57.94 | 2,992,928 | +0.25(+0.44%) |
Apr 09, 2021 | 57.08 | 57.83 | 56.50 | 57.69 | 4,360,989 | +1.22(+2.17%) |
Apr 08, 2021 | 56.12 | 56.53 | 55.61 | 56.47 | 3,657,094 | +0.28(+0.50%) |
Apr 07, 2021 | 56.75 | 56.99 | 56.10 | 56.18 | 3,449,594 | -0.77(-1.35%) |
Apr 06, 2021 | 56.93 | 57.32 | 56.75 | 56.95 | 2,804,774 | +0.07(+0.13%) |
Apr 05, 2021 | 56.50 | 57.31 | 56.35 | 56.88 | 2,918,580 | +0.92(+1.65%) |