Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.08 | 60.34 | 58.25 | 58.40 | 385,296 | -1.81(-3.01%) |
Jun 29, 2021 | 60.96 | 61.05 | 59.96 | 60.21 | 153,978 | -0.66(-1.08%) |
Jun 28, 2021 | 62.88 | 63.20 | 60.60 | 60.87 | 249,889 | -1.66(-2.65%) |
Jun 25, 2021 | 60.86 | 62.69 | 60.22 | 62.53 | 1,095,518 | +1.75(+2.88%) |
Jun 24, 2021 | 62.20 | 62.20 | 60.70 | 60.78 | 187,057 | -0.70(-1.14%) |
Jun 23, 2021 | 61.39 | 61.96 | 60.92 | 61.48 | 208,276 | -0.10(-0.16%) |
Jun 22, 2021 | 61.45 | 61.98 | 60.79 | 61.58 | 147,225 | -0.11(-0.18%) |
Jun 21, 2021 | 61.40 | 62.57 | 60.85 | 61.69 | 296,680 | +0.59(+0.97%) |
Jun 18, 2021 | 61.36 | 61.45 | 59.82 | 61.10 | 336,471 | +0.10(+0.16%) |
Jun 17, 2021 | 61.05 | 61.35 | 60.23 | 61.00 | 282,804 | -0.05(-0.08%) |
Jun 16, 2021 | 63.30 | 63.73 | 60.80 | 61.05 | 377,964 | -2.44(-3.84%) |
Jun 15, 2021 | 62.42 | 64.83 | 61.26 | 63.49 | 607,707 | +1.06(+1.70%) |
Jun 14, 2021 | 62.73 | 62.82 | 61.28 | 62.43 | 156,860 | +0.14(+0.22%) |
Jun 11, 2021 | 61.62 | 62.31 | 61.40 | 62.29 | 129,124 | +0.68(+1.10%) |
Jun 10, 2021 | 62.42 | 62.60 | 61.50 | 61.61 | 192,066 | -0.77(-1.23%) |
Jun 09, 2021 | 62.29 | 64.25 | 62.29 | 62.38 | 182,705 | +0.49(+0.79%) |
Jun 08, 2021 | 62.38 | 62.96 | 60.48 | 61.89 | 259,691 | +0.08(+0.13%) |
Jun 07, 2021 | 62.46 | 62.86 | 61.36 | 61.81 | 238,663 | -0.05(-0.08%) |
Jun 04, 2021 | 62.58 | 63.48 | 61.19 | 61.86 | 379,126 | -0.58(-0.93%) |
Jun 03, 2021 | 64.74 | 64.98 | 62.30 | 62.44 | 353,739 | -2.97(-4.54%) |
Jun 02, 2021 | 65.09 | 65.75 | 63.87 | 65.41 | 273,379 | +0.26(+0.40%) |
Jun 01, 2021 | 65.36 | 65.62 | 64.09 | 65.15 | 237,205 | -0.10(-0.15%) |
May 28, 2021 | 65.56 | 66.47 | 64.88 | 65.25 | 293,458 | -0.21(-0.32%) |
May 27, 2021 | 65.00 | 65.96 | 64.35 | 65.46 | 254,794 | +0.41(+0.63%) |
May 26, 2021 | 64.19 | 65.45 | 63.80 | 65.05 | 185,920 | +0.86(+1.34%) |
May 25, 2021 | 64.95 | 66.09 | 63.91 | 64.19 | 242,425 | -1.19(-1.82%) |
May 24, 2021 | 64.93 | 66.12 | 64.37 | 65.38 | 157,049 | +0.23(+0.35%) |
May 21, 2021 | 66.35 | 66.45 | 64.54 | 65.15 | 181,243 | -0.37(-0.56%) |
May 20, 2021 | 64.82 | 66.49 | 64.46 | 65.52 | 196,819 | +0.69(+1.06%) |
May 19, 2021 | 63.45 | 65.80 | 62.67 | 64.83 | 276,208 | +1.35(+2.13%) |
May 18, 2021 | 62.82 | 64.83 | 62.33 | 63.48 | 223,252 | +0.69(+1.10%) |
May 17, 2021 | 62.69 | 63.13 | 61.77 | 62.79 | 241,125 | +0.02(+0.03%) |
May 14, 2021 | 63.31 | 63.86 | 60.56 | 62.77 | 422,121 | -0.87(-1.37%) |
May 13, 2021 | 61.76 | 63.85 | 61.62 | 63.64 | 505,143 | +2.25(+3.67%) |
May 12, 2021 | 63.14 | 63.99 | 61.26 | 61.39 | 420,324 | -2.66(-4.15%) |
May 11, 2021 | 61.99 | 64.43 | 61.30 | 64.05 | 527,579 | +0.26(+0.41%) |
May 10, 2021 | 68.61 | 68.95 | 63.14 | 63.79 | 573,779 | -5.16(-7.48%) |
May 07, 2021 | 66.61 | 69.29 | 66.31 | 68.95 | 411,148 | +3.07(+4.66%) |
May 06, 2021 | 66.24 | 66.48 | 64.15 | 65.88 | 475,633 | -0.81(-1.21%) |
May 05, 2021 | 67.73 | 68.04 | 66.11 | 66.69 | 568,248 | -0.83(-1.23%) |
May 04, 2021 | 66.44 | 68.86 | 65.62 | 67.52 | 451,876 | +0.34(+0.51%) |
May 03, 2021 | 71.06 | 71.64 | 67.05 | 67.18 | 493,760 | -3.56(-5.03%) |
Apr 30, 2021 | 74.15 | 78.00 | 70.08 | 70.74 | 897,900 | +0.59(+0.84%) |
Apr 29, 2021 | 72.00 | 72.44 | 70.02 | 70.15 | 486,625 | -1.08(-1.52%) |
Apr 28, 2021 | 70.03 | 71.72 | 69.69 | 71.23 | 401,358 | +0.70(+0.99%) |
Apr 27, 2021 | 69.67 | 71.59 | 69.23 | 70.53 | 431,592 | +1.30(+1.88%) |
Apr 26, 2021 | 67.67 | 69.70 | 67.34 | 69.23 | 292,553 | +1.95(+2.90%) |
Apr 23, 2021 | 67.03 | 67.54 | 64.92 | 67.28 | 395,200 | +0.66(+0.99%) |
Apr 22, 2021 | 68.32 | 68.83 | 65.81 | 66.62 | 342,944 | -1.78(-2.60%) |
Apr 21, 2021 | 67.16 | 68.68 | 66.27 | 68.40 | 350,312 | +1.09(+1.62%) |
Apr 20, 2021 | 68.17 | 68.61 | 66.77 | 67.31 | 369,288 | -1.53(-2.22%) |
Apr 19, 2021 | 69.80 | 70.31 | 67.79 | 68.84 | 221,233 | -1.31(-1.87%) |
Apr 16, 2021 | 70.17 | 70.45 | 68.67 | 70.15 | 210,700 | +0.15(+0.21%) |
Apr 15, 2021 | 70.27 | 71.82 | 69.33 | 70.00 | 279,874 | -0.07(-0.10%) |
Apr 14, 2021 | 72.26 | 73.44 | 69.96 | 70.07 | 315,051 | -2.19(-3.03%) |
Apr 13, 2021 | 71.76 | 72.90 | 70.78 | 72.26 | 266,841 | +0.82(+1.15%) |
Apr 12, 2021 | 73.62 | 73.62 | 70.25 | 71.44 | 328,790 | -2.22(-3.01%) |
Apr 09, 2021 | 72.84 | 75.38 | 72.25 | 73.66 | 335,900 | +0.33(+0.45%) |
Apr 08, 2021 | 71.80 | 73.66 | 71.51 | 73.33 | 329,365 | +2.23(+3.14%) |
Apr 07, 2021 | 72.58 | 72.94 | 70.88 | 71.10 | 410,669 | -1.82(-2.50%) |
Apr 06, 2021 | 72.86 | 74.54 | 72.28 | 72.92 | 478,143 | +0.53(+0.73%) |
Apr 05, 2021 | 74.50 | 75.24 | 71.65 | 72.39 | 419,226 | -1.74(-2.35%) |