Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.95 | 64.16 | 63.73 | 64.02 | 5,344,352 | -0.62(-0.95%) |
Jun 29, 2021 | 64.80 | 64.82 | 64.55 | 64.63 | 4,502,822 | +0.05(+0.07%) |
Jun 28, 2021 | 64.70 | 64.70 | 64.50 | 64.59 | 5,288,062 | -0.27(-0.41%) |
Jun 25, 2021 | 64.85 | 64.89 | 64.66 | 64.85 | 3,726,992 | +0.29(+0.46%) |
Jun 24, 2021 | 64.39 | 64.59 | 64.34 | 64.56 | 3,528,671 | +0.56(+0.87%) |
Jun 23, 2021 | 64.04 | 64.15 | 63.84 | 64.00 | 5,169,926 | -0.49(-0.76%) |
Jun 22, 2021 | 64.45 | 64.68 | 64.29 | 64.49 | 5,924,886 | +0.08(+0.12%) |
Jun 21, 2021 | 63.81 | 64.47 | 63.69 | 64.42 | 5,765,553 | +0.67(+1.06%) |
Jun 18, 2021 | 63.89 | 64.00 | 63.67 | 63.74 | 7,087,463 | -1.49(-2.28%) |
Jun 17, 2021 | 65.18 | 65.32 | 64.97 | 65.23 | 6,211,297 | -0.25(-0.38%) |
Jun 16, 2021 | 65.65 | 65.74 | 65.16 | 65.48 | 6,058,845 | -0.10(-0.16%) |
Jun 15, 2021 | 65.52 | 65.60 | 65.37 | 65.58 | 5,460,246 | +0.31(+0.48%) |
Jun 14, 2021 | 65.18 | 65.28 | 65.02 | 65.27 | 3,126,644 | -0.02(-0.03%) |
Jun 11, 2021 | 65.20 | 65.32 | 65.06 | 65.29 | 3,859,337 | +0.09(+0.15%) |
Jun 10, 2021 | 65.22 | 65.37 | 65.09 | 65.19 | 10,220,500 | +0.28(+0.43%) |
Jun 09, 2021 | 65.19 | 65.22 | 64.88 | 64.91 | 4,881,476 | -0.46(-0.71%) |
Jun 08, 2021 | 65.58 | 65.67 | 65.32 | 65.38 | 7,008,214 | -0.32(-0.49%) |
Jun 07, 2021 | 65.65 | 65.70 | 65.38 | 65.70 | 6,136,930 | +0.25(+0.39%) |
Jun 04, 2021 | 65.30 | 65.60 | 65.21 | 65.44 | 7,794,062 | +0.71(+1.09%) |
Jun 03, 2021 | 64.71 | 64.87 | 64.51 | 64.74 | 5,167,829 | +0.02(+0.03%) |
Jun 02, 2021 | 64.70 | 64.87 | 64.62 | 64.72 | 6,114,520 | +0.59(+0.92%) |
Jun 01, 2021 | 64.51 | 64.55 | 64.09 | 64.12 | 5,860,160 | -0.40(-0.63%) |
May 28, 2021 | 64.64 | 64.80 | 64.50 | 64.53 | 5,076,499 | +0.29(+0.45%) |
May 27, 2021 | 64.25 | 64.38 | 64.05 | 64.24 | 5,835,584 | +0.05(+0.07%) |
May 26, 2021 | 64.17 | 64.31 | 64.11 | 64.19 | 3,310,553 | +0.14(+0.22%) |
May 25, 2021 | 64.27 | 64.29 | 63.88 | 64.05 | 3,607,377 | -0.15(-0.23%) |
May 24, 2021 | 64.09 | 64.27 | 64.02 | 64.20 | 4,298,306 | +0.28(+0.44%) |
May 21, 2021 | 63.93 | 64.05 | 63.58 | 63.92 | 7,534,015 | +0.35(+0.55%) |
May 20, 2021 | 63.31 | 63.78 | 63.27 | 63.57 | 6,668,354 | +0.57(+0.91%) |
May 19, 2021 | 62.82 | 63.25 | 62.67 | 62.99 | 7,537,999 | -0.32(-0.51%) |
May 18, 2021 | 63.59 | 63.72 | 63.27 | 63.31 | 6,590,966 | +0.79(+1.26%) |
May 17, 2021 | 62.50 | 62.60 | 62.31 | 62.52 | 5,305,465 | -0.53(-0.84%) |
May 14, 2021 | 62.75 | 63.07 | 62.71 | 63.05 | 7,218,954 | +0.98(+1.58%) |
May 13, 2021 | 61.52 | 62.17 | 61.52 | 62.07 | 10,068,032 | +0.51(+0.83%) |
May 12, 2021 | 62.58 | 62.80 | 61.38 | 61.56 | 14,820,022 | -2.18(-3.42%) |
May 11, 2021 | 63.34 | 63.86 | 63.16 | 63.75 | 10,583,807 | -1.10(-1.70%) |
May 10, 2021 | 65.42 | 65.47 | 64.81 | 64.85 | 8,844,808 | -0.13(-0.20%) |
May 07, 2021 | 64.61 | 65.05 | 64.50 | 64.98 | 7,861,001 | +0.32(+0.49%) |
May 06, 2021 | 64.14 | 64.67 | 64.05 | 64.66 | 13,041,507 | +0.52(+0.81%) |
May 05, 2021 | 64.08 | 64.36 | 63.80 | 64.14 | 11,061,902 | +0.76(+1.20%) |
May 04, 2021 | 63.66 | 63.81 | 63.05 | 63.38 | 8,514,875 | -0.81(-1.26%) |
May 03, 2021 | 63.90 | 64.22 | 63.79 | 64.19 | 5,775,052 | +0.75(+1.19%) |
Apr 30, 2021 | 63.69 | 63.79 | 63.22 | 63.44 | 6,956,874 | -0.58(-0.91%) |
Apr 29, 2021 | 64.11 | 64.17 | 63.64 | 64.02 | 5,993,913 | +0.06(+0.09%) |
Apr 28, 2021 | 63.94 | 64.16 | 63.83 | 63.96 | 4,880,663 | -0.02(-0.03%) |
Apr 27, 2021 | 63.97 | 64.11 | 63.87 | 63.98 | 4,094,735 | -0.79(-1.22%) |
Apr 26, 2021 | 64.86 | 64.96 | 64.63 | 64.77 | 6,388,260 | -0.24(-0.38%) |
Apr 23, 2021 | 64.67 | 65.22 | 64.63 | 65.02 | 11,102,580 | +0.57(+0.89%) |
Apr 22, 2021 | 64.86 | 64.91 | 64.32 | 64.44 | 7,460,326 | +0.11(+0.18%) |
Apr 21, 2021 | 63.61 | 64.36 | 63.58 | 64.33 | 7,473,627 | +0.55(+0.86%) |
Apr 20, 2021 | 64.03 | 64.12 | 63.56 | 63.79 | 9,602,714 | -1.41(-2.16%) |
Apr 19, 2021 | 65.64 | 65.69 | 64.97 | 65.20 | 11,750,434 | -0.63(-0.96%) |
Apr 16, 2021 | 65.80 | 65.83 | 65.67 | 65.83 | 3,384,221 | +0.08(+0.11%) |
Apr 15, 2021 | 65.74 | 65.83 | 65.66 | 65.75 | 6,706,970 | +0.31(+0.47%) |
Apr 14, 2021 | 65.32 | 65.68 | 65.27 | 65.44 | 5,980,255 | -0.12(-0.19%) |
Apr 13, 2021 | 65.22 | 65.60 | 65.16 | 65.56 | 3,099,849 | +0.41(+0.64%) |
Apr 12, 2021 | 65.24 | 65.32 | 65.00 | 65.15 | 3,026,645 | -0.40(-0.62%) |
Apr 09, 2021 | 65.22 | 65.55 | 65.22 | 65.55 | 5,273,744 | +0.45(+0.69%) |
Apr 08, 2021 | 65.13 | 65.14 | 64.98 | 65.10 | 4,168,411 | +0.07(+0.10%) |
Apr 07, 2021 | 64.75 | 65.05 | 64.75 | 65.04 | 4,935,854 | +0.19(+0.29%) |
Apr 06, 2021 | 64.80 | 64.97 | 64.65 | 64.85 | 4,968,851 | -1.00(-1.51%) |
Apr 05, 2021 | 65.39 | 65.88 | 65.37 | 65.85 | 5,495,757 | +0.79(+1.21%) |