Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 70.24 | 70.24 | 68.81 | 69.16 | 148,100 | -1.23(-1.75%) |
Jun 29, 2021 | 69.51 | 70.52 | 69.24 | 70.39 | 81,336 | +0.83(+1.19%) |
Jun 28, 2021 | 67.96 | 69.65 | 67.69 | 69.56 | 72,266 | +1.79(+2.64%) |
Jun 25, 2021 | 67.56 | 68.11 | 67.20 | 67.77 | 113,360 | +0.30(+0.44%) |
Jun 24, 2021 | 67.42 | 68.10 | 66.91 | 67.47 | 63,754 | +0.27(+0.40%) |
Jun 23, 2021 | 66.96 | 67.73 | 66.60 | 67.20 | 81,840 | +0.23(+0.34%) |
Jun 22, 2021 | 65.57 | 67.40 | 65.57 | 66.97 | 64,191 | +0.89(+1.35%) |
Jun 21, 2021 | 65.56 | 66.69 | 65.19 | 66.08 | 59,803 | +0.42(+0.64%) |
Jun 18, 2021 | 66.15 | 66.20 | 65.26 | 65.66 | 63,416 | -0.73(-1.10%) |
Jun 17, 2021 | 66.00 | 67.40 | 65.80 | 66.39 | 80,137 | +0.14(+0.21%) |
Jun 16, 2021 | 67.16 | 67.67 | 65.87 | 66.25 | 76,958 | -0.96(-1.43%) |
Jun 15, 2021 | 67.39 | 67.91 | 66.91 | 67.21 | 56,181 | -0.37(-0.55%) |
Jun 14, 2021 | 65.72 | 67.66 | 65.51 | 67.58 | 63,679 | +1.72(+2.61%) |
Jun 11, 2021 | 66.27 | 66.27 | 65.60 | 65.86 | 57,207 | -0.41(-0.62%) |
Jun 10, 2021 | 65.59 | 66.57 | 65.48 | 66.27 | 108,500 | +0.54(+0.82%) |
Jun 09, 2021 | 65.71 | 65.96 | 64.83 | 65.73 | 75,086 | +0.00(+0.00%) |
Jun 08, 2021 | 64.83 | 65.73 | 64.83 | 65.73 | 79,991 | +1.09(+1.69%) |
Jun 07, 2021 | 63.62 | 64.90 | 63.26 | 64.64 | 120,464 | +0.88(+1.38%) |
Jun 04, 2021 | 62.18 | 64.01 | 62.11 | 63.76 | 157,022 | +2.09(+3.39%) |
Jun 03, 2021 | 59.58 | 62.49 | 59.58 | 61.67 | 256,134 | +3.13(+5.35%) |
Jun 02, 2021 | 58.00 | 58.61 | 58.00 | 58.54 | 96,749 | +0.39(+0.67%) |
Jun 01, 2021 | 58.48 | 59.20 | 58.06 | 58.15 | 82,539 | -0.29(-0.50%) |
May 28, 2021 | 58.54 | 59.17 | 58.36 | 58.44 | 78,531 | +0.08(+0.14%) |
May 27, 2021 | 58.30 | 58.61 | 57.44 | 58.36 | 83,980 | +0.02(+0.03%) |
May 26, 2021 | 58.16 | 59.02 | 58.16 | 58.34 | 57,798 | +0.09(+0.15%) |
May 25, 2021 | 58.24 | 58.62 | 57.81 | 58.25 | 122,239 | +0.19(+0.33%) |
May 24, 2021 | 58.92 | 59.50 | 57.99 | 58.06 | 68,414 | -0.28(-0.48%) |
May 21, 2021 | 59.15 | 59.79 | 58.30 | 58.34 | 109,713 | -0.67(-1.14%) |
May 20, 2021 | 58.33 | 59.13 | 57.90 | 59.01 | 96,403 | +1.33(+2.31%) |
May 19, 2021 | 57.05 | 57.95 | 56.78 | 57.68 | 95,921 | +0.21(+0.37%) |
May 18, 2021 | 57.65 | 58.33 | 57.42 | 57.47 | 184,534 | -0.16(-0.28%) |
May 17, 2021 | 57.74 | 58.55 | 57.51 | 57.63 | 104,713 | -0.59(-1.01%) |
May 14, 2021 | 58.60 | 58.60 | 57.45 | 58.22 | 120,069 | +0.56(+0.97%) |
May 13, 2021 | 57.89 | 58.26 | 56.82 | 57.66 | 125,277 | +0.30(+0.52%) |
May 12, 2021 | 58.48 | 58.68 | 57.10 | 57.36 | 89,408 | -1.82(-3.08%) |
May 11, 2021 | 59.40 | 60.01 | 58.75 | 59.18 | 110,670 | -1.09(-1.81%) |
May 10, 2021 | 61.49 | 61.49 | 60.17 | 60.27 | 95,274 | -1.01(-1.65%) |
May 07, 2021 | 62.34 | 62.57 | 61.21 | 61.28 | 59,581 | -0.02(-0.03%) |
May 06, 2021 | 61.99 | 62.04 | 60.75 | 61.30 | 70,584 | -0.66(-1.07%) |
May 05, 2021 | 63.02 | 63.02 | 61.81 | 61.96 | 64,032 | -0.51(-0.82%) |
May 04, 2021 | 63.01 | 63.51 | 61.99 | 62.47 | 143,805 | -1.23(-1.93%) |
May 03, 2021 | 64.35 | 64.63 | 63.53 | 63.70 | 49,149 | -0.36(-0.56%) |
Apr 30, 2021 | 65.47 | 65.85 | 63.80 | 64.06 | 62,200 | -1.86(-2.82%) |
Apr 29, 2021 | 64.33 | 66.40 | 64.33 | 65.92 | 197,272 | +0.55(+0.84%) |
Apr 28, 2021 | 63.13 | 65.66 | 63.12 | 65.37 | 81,217 | +2.02(+3.19%) |
Apr 27, 2021 | 64.28 | 64.69 | 62.75 | 63.35 | 84,894 | -0.24(-0.38%) |
Apr 26, 2021 | 63.54 | 63.83 | 63.14 | 63.59 | 39,795 | -0.03(-0.05%) |
Apr 23, 2021 | 64.26 | 64.50 | 63.35 | 63.62 | 59,900 | -0.63(-0.98%) |
Apr 22, 2021 | 64.44 | 65.00 | 63.48 | 64.25 | 76,164 | -0.39(-0.60%) |
Apr 21, 2021 | 64.30 | 65.06 | 63.47 | 64.64 | 39,591 | +0.42(+0.65%) |
Apr 20, 2021 | 64.36 | 64.92 | 63.89 | 64.22 | 44,277 | -0.44(-0.68%) |
Apr 19, 2021 | 65.87 | 65.87 | 64.42 | 64.66 | 27,751 | -1.26(-1.91%) |
Apr 16, 2021 | 65.73 | 66.12 | 65.55 | 65.92 | 37,100 | -0.03(-0.05%) |
Apr 15, 2021 | 66.27 | 66.71 | 65.72 | 65.95 | 48,955 | +0.14(+0.21%) |
Apr 14, 2021 | 65.74 | 66.54 | 65.27 | 65.81 | 91,638 | +0.45(+0.69%) |
Apr 13, 2021 | 64.69 | 66.34 | 64.69 | 65.36 | 126,861 | +0.38(+0.58%) |
Apr 12, 2021 | 64.10 | 65.30 | 63.54 | 64.98 | 86,981 | +0.53(+0.82%) |
Apr 09, 2021 | 64.21 | 64.67 | 63.51 | 64.45 | 45,600 | +0.22(+0.34%) |
Apr 08, 2021 | 63.68 | 64.77 | 63.42 | 64.23 | 117,475 | +1.16(+1.84%) |
Apr 07, 2021 | 62.56 | 63.45 | 62.32 | 63.07 | 146,278 | +0.53(+0.85%) |
Apr 06, 2021 | 61.67 | 63.00 | 61.33 | 62.54 | 85,737 | +0.57(+0.92%) |
Apr 05, 2021 | 62.14 | 62.29 | 61.53 | 61.97 | 80,661 | +0.07(+0.11%) |