Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.25 | 65.49 | 64.99 | 65.25 | 3,177,703 | +0.05(+0.08%) |
Jun 29, 2021 | 66.34 | 66.73 | 65.02 | 65.20 | 3,734,776 | -1.53(-2.30%) |
Jun 28, 2021 | 66.78 | 67.12 | 66.52 | 66.73 | 2,308,964 | +0.12(+0.17%) |
Jun 25, 2021 | 65.94 | 66.63 | 65.84 | 66.62 | 2,783,928 | +0.44(+0.67%) |
Jun 24, 2021 | 66.11 | 66.46 | 65.73 | 66.17 | 3,218,314 | +0.05(+0.08%) |
Jun 23, 2021 | 66.90 | 66.93 | 65.88 | 66.12 | 2,798,638 | -0.98(-1.45%) |
Jun 22, 2021 | 67.17 | 67.71 | 67.02 | 67.10 | 3,082,829 | -0.22(-0.33%) |
Jun 21, 2021 | 66.53 | 67.52 | 66.16 | 67.32 | 4,104,132 | +0.96(+1.44%) |
Jun 18, 2021 | 67.78 | 67.78 | 66.29 | 66.36 | 8,146,848 | -1.74(-2.55%) |
Jun 17, 2021 | 67.65 | 68.52 | 67.44 | 68.10 | 5,085,335 | +0.25(+0.37%) |
Jun 16, 2021 | 69.54 | 69.62 | 67.81 | 67.85 | 4,415,506 | -1.44(-2.07%) |
Jun 15, 2021 | 69.45 | 69.62 | 69.13 | 69.29 | 4,093,760 | -0.13(-0.19%) |
Jun 14, 2021 | 68.66 | 69.44 | 68.52 | 69.42 | 3,785,074 | +0.84(+1.23%) |
Jun 11, 2021 | 68.52 | 68.62 | 68.06 | 68.58 | 2,486,811 | -0.12(-0.17%) |
Jun 10, 2021 | 68.04 | 68.80 | 67.80 | 68.69 | 3,310,524 | +0.84(+1.24%) |
Jun 09, 2021 | 67.50 | 67.96 | 67.25 | 67.85 | 3,249,766 | +0.61(+0.91%) |
Jun 08, 2021 | 67.93 | 67.99 | 66.77 | 67.24 | 4,077,991 | -0.53(-0.79%) |
Jun 07, 2021 | 67.85 | 67.90 | 67.48 | 67.77 | 3,572,834 | -0.10(-0.14%) |
Jun 04, 2021 | 68.20 | 68.51 | 67.70 | 67.87 | 3,785,072 | -0.17(-0.25%) |
Jun 03, 2021 | 67.01 | 68.32 | 66.80 | 68.04 | 4,351,540 | +0.84(+1.25%) |
Jun 02, 2021 | 66.64 | 67.59 | 66.43 | 67.19 | 4,040,778 | +0.74(+1.11%) |
Jun 01, 2021 | 67.08 | 67.19 | 66.05 | 66.46 | 3,877,115 | -0.52(-0.77%) |
May 28, 2021 | 66.80 | 67.14 | 66.67 | 66.97 | 5,352,348 | +0.57(+0.86%) |
May 27, 2021 | 66.80 | 66.98 | 66.29 | 66.40 | 6,707,632 | -0.40(-0.61%) |
May 26, 2021 | 66.81 | 67.06 | 66.37 | 66.81 | 3,897,989 | -0.05(-0.08%) |
May 25, 2021 | 67.71 | 67.82 | 66.38 | 66.86 | 6,120,086 | -0.95(-1.40%) |
May 24, 2021 | 69.02 | 69.12 | 67.79 | 67.81 | 4,200,628 | -1.00(-1.46%) |
May 21, 2021 | 68.17 | 68.85 | 68.04 | 68.81 | 6,221,276 | +0.87(+1.28%) |
May 20, 2021 | 67.79 | 68.58 | 67.55 | 67.94 | 3,854,691 | +0.23(+0.34%) |
May 19, 2021 | 67.75 | 67.92 | 67.07 | 67.71 | 3,852,750 | -0.16(-0.23%) |
May 18, 2021 | 68.00 | 68.28 | 67.56 | 67.87 | 4,328,249 | -0.45(-0.66%) |
May 17, 2021 | 68.77 | 69.35 | 68.27 | 68.32 | 3,547,541 | -0.35(-0.51%) |
May 14, 2021 | 69.18 | 69.61 | 68.65 | 68.67 | 3,790,595 | -0.27(-0.40%) |
May 13, 2021 | 67.86 | 69.49 | 67.57 | 68.94 | 3,179,913 | +1.09(+1.61%) |
May 12, 2021 | 69.15 | 69.17 | 67.81 | 67.85 | 3,693,754 | -1.31(-1.89%) |
May 11, 2021 | 70.23 | 70.51 | 68.88 | 69.16 | 5,168,686 | -0.73(-1.04%) |
May 10, 2021 | 69.23 | 70.33 | 68.88 | 69.89 | 4,823,229 | +0.89(+1.29%) |
May 07, 2021 | 69.04 | 69.68 | 68.65 | 69.01 | 3,037,034 | -0.03(-0.04%) |
May 06, 2021 | 68.80 | 69.17 | 68.25 | 69.03 | 3,816,304 | +0.47(+0.68%) |
May 05, 2021 | 68.62 | 69.86 | 68.12 | 68.57 | 4,739,720 | -1.28(-1.84%) |
May 04, 2021 | 70.64 | 70.86 | 69.49 | 69.85 | 4,196,976 | -0.84(-1.19%) |
May 03, 2021 | 70.28 | 71.32 | 70.18 | 70.70 | 3,524,822 | +0.41(+0.59%) |
Apr 30, 2021 | 69.78 | 70.32 | 69.31 | 70.28 | 3,681,021 | +0.77(+1.11%) |
Apr 29, 2021 | 68.43 | 69.53 | 68.36 | 69.51 | 3,401,995 | +1.21(+1.78%) |
Apr 28, 2021 | 69.03 | 69.13 | 68.28 | 68.29 | 3,938,168 | -0.57(-0.83%) |
Apr 27, 2021 | 69.05 | 69.20 | 68.67 | 68.87 | 2,603,756 | -0.34(-0.50%) |
Apr 26, 2021 | 69.96 | 69.97 | 69.05 | 69.21 | 3,036,550 | -0.62(-0.88%) |
Apr 23, 2021 | 69.84 | 70.05 | 69.42 | 69.82 | 3,733,089 | -0.04(-0.05%) |
Apr 22, 2021 | 70.35 | 70.88 | 69.75 | 69.86 | 3,498,020 | -0.69(-0.97%) |
Apr 21, 2021 | 71.03 | 71.12 | 70.38 | 70.55 | 5,225,892 | +0.08(+0.11%) |
Apr 20, 2021 | 69.43 | 70.84 | 69.21 | 70.47 | 4,526,220 | +1.20(+1.74%) |
Apr 19, 2021 | 69.51 | 69.68 | 68.87 | 69.26 | 3,361,458 | -0.13(-0.19%) |
Apr 16, 2021 | 69.21 | 69.67 | 69.06 | 69.39 | 4,144,176 | +0.51(+0.74%) |
Apr 15, 2021 | 68.09 | 69.00 | 67.99 | 68.88 | 4,186,622 | +0.78(+1.15%) |
Apr 14, 2021 | 67.88 | 68.28 | 67.59 | 68.10 | 3,350,067 | -0.04(-0.06%) |
Apr 13, 2021 | 66.85 | 68.38 | 66.69 | 68.14 | 4,009,693 | +1.06(+1.59%) |
Apr 12, 2021 | 67.25 | 67.77 | 66.97 | 67.08 | 2,724,416 | -0.04(-0.05%) |
Apr 09, 2021 | 67.25 | 67.51 | 66.89 | 67.11 | 2,358,973 | +0.08(+0.12%) |
Apr 08, 2021 | 67.41 | 67.76 | 66.96 | 67.04 | 2,983,667 | -0.01(-0.01%) |
Apr 07, 2021 | 67.21 | 67.53 | 66.72 | 67.04 | 3,479,077 | -0.14(-0.21%) |
Apr 06, 2021 | 66.90 | 67.27 | 66.53 | 67.19 | 2,783,616 | -0.03(-0.04%) |
Apr 05, 2021 | 66.60 | 67.54 | 66.51 | 67.21 | 3,313,747 | +0.61(+0.91%) |