Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.01 | 58.60 | 57.76 | 58.25 | 2,219,198 | -0.10(-0.18%) |
Jun 29, 2021 | 58.91 | 59.33 | 57.95 | 58.36 | 2,617,606 | -0.15(-0.26%) |
Jun 28, 2021 | 59.50 | 59.50 | 57.96 | 58.51 | 2,869,957 | -1.11(-1.86%) |
Jun 25, 2021 | 58.85 | 59.80 | 58.54 | 59.62 | 1,674,152 | +1.14(+1.95%) |
Jun 24, 2021 | 58.21 | 58.60 | 57.77 | 58.48 | 1,285,383 | +0.37(+0.63%) |
Jun 23, 2021 | 58.19 | 58.72 | 57.76 | 58.11 | 1,951,649 | -0.05(-0.08%) |
Jun 22, 2021 | 58.46 | 58.54 | 57.76 | 58.16 | 2,319,030 | -0.26(-0.45%) |
Jun 21, 2021 | 57.61 | 58.44 | 57.22 | 58.42 | 2,674,154 | +1.22(+2.14%) |
Jun 18, 2021 | 58.15 | 58.64 | 57.13 | 57.20 | 3,510,973 | -1.89(-3.20%) |
Jun 17, 2021 | 60.86 | 60.86 | 58.97 | 59.09 | 2,665,559 | -1.64(-2.69%) |
Jun 16, 2021 | 60.58 | 61.19 | 60.37 | 60.73 | 1,531,886 | -0.16(-0.26%) |
Jun 15, 2021 | 60.87 | 61.50 | 60.60 | 60.89 | 1,780,131 | +0.06(+0.09%) |
Jun 14, 2021 | 61.10 | 61.33 | 60.66 | 60.83 | 1,746,331 | -0.39(-0.63%) |
Jun 11, 2021 | 61.13 | 61.52 | 60.99 | 61.21 | 1,284,626 | +0.23(+0.37%) |
Jun 10, 2021 | 62.75 | 62.90 | 60.97 | 60.99 | 1,821,979 | -1.05(-1.70%) |
Jun 09, 2021 | 61.73 | 62.34 | 61.17 | 62.04 | 2,828,033 | +0.10(+0.17%) |
Jun 08, 2021 | 61.01 | 62.15 | 60.89 | 61.94 | 1,964,559 | +0.68(+1.10%) |
Jun 07, 2021 | 61.93 | 62.00 | 61.08 | 61.26 | 1,299,895 | -0.58(-0.94%) |
Jun 04, 2021 | 61.70 | 61.89 | 61.07 | 61.84 | 1,654,698 | +0.16(+0.26%) |
Jun 03, 2021 | 61.34 | 61.92 | 61.08 | 61.68 | 1,075,472 | +0.10(+0.17%) |
Jun 02, 2021 | 61.71 | 61.90 | 61.39 | 61.58 | 1,243,270 | +0.02(+0.03%) |
Jun 01, 2021 | 62.04 | 62.42 | 61.29 | 61.56 | 1,706,937 | +0.13(+0.21%) |
May 28, 2021 | 61.55 | 61.84 | 60.98 | 61.43 | 2,528,880 | -0.06(-0.09%) |
May 27, 2021 | 61.35 | 61.69 | 60.93 | 61.49 | 4,103,377 | +0.77(+1.26%) |
May 26, 2021 | 60.80 | 61.16 | 60.35 | 60.72 | 2,075,488 | +0.34(+0.56%) |
May 25, 2021 | 60.99 | 61.52 | 60.34 | 60.38 | 3,211,863 | -0.62(-1.01%) |
May 24, 2021 | 61.39 | 61.92 | 60.88 | 61.00 | 3,182,857 | -0.16(-0.26%) |
May 21, 2021 | 61.68 | 62.40 | 60.97 | 61.16 | 3,274,014 | -0.25(-0.41%) |
May 20, 2021 | 61.80 | 61.92 | 61.20 | 61.41 | 1,817,052 | -0.23(-0.38%) |
May 19, 2021 | 60.53 | 61.76 | 59.99 | 61.65 | 2,691,432 | +0.47(+0.76%) |
May 18, 2021 | 61.87 | 62.33 | 61.17 | 61.18 | 3,127,635 | -0.67(-1.09%) |
May 17, 2021 | 61.77 | 62.60 | 61.36 | 61.85 | 3,595,623 | +0.07(+0.12%) |
May 14, 2021 | 60.78 | 61.99 | 60.75 | 61.78 | 1,795,145 | +1.17(+1.93%) |
May 13, 2021 | 59.28 | 60.85 | 59.11 | 60.61 | 2,528,241 | +1.35(+2.27%) |
May 12, 2021 | 60.46 | 60.46 | 59.12 | 59.26 | 2,286,449 | -0.57(-0.95%) |
May 11, 2021 | 61.22 | 61.30 | 59.64 | 59.83 | 3,562,479 | -1.78(-2.88%) |
May 10, 2021 | 62.52 | 62.88 | 61.53 | 61.61 | 2,118,532 | -0.71(-1.14%) |
May 07, 2021 | 61.59 | 62.67 | 61.45 | 62.32 | 3,544,141 | -0.22(-0.36%) |
May 06, 2021 | 62.32 | 62.78 | 62.06 | 62.54 | 2,408,437 | +0.18(+0.28%) |
May 05, 2021 | 62.35 | 62.61 | 61.19 | 62.37 | 3,051,831 | -0.10(-0.16%) |
May 04, 2021 | 61.92 | 62.70 | 61.41 | 62.47 | 2,435,949 | +0.71(+1.15%) |
May 03, 2021 | 62.15 | 62.40 | 61.31 | 61.76 | 2,385,544 | +0.08(+0.14%) |
Apr 30, 2021 | 62.30 | 62.59 | 61.18 | 61.67 | 4,394,092 | -0.65(-1.04%) |
Apr 29, 2021 | 63.55 | 64.03 | 61.58 | 62.32 | 4,464,949 | -0.89(-1.41%) |
Apr 28, 2021 | 63.13 | 63.70 | 61.52 | 63.21 | 7,833,612 | -1.78(-2.73%) |
Apr 27, 2021 | 64.09 | 65.40 | 63.91 | 64.98 | 6,054,144 | +0.76(+1.18%) |
Apr 26, 2021 | 64.05 | 64.83 | 63.99 | 64.23 | 3,920,024 | +0.34(+0.53%) |
Apr 23, 2021 | 62.87 | 64.09 | 62.64 | 63.89 | 3,914,641 | +1.56(+2.51%) |
Apr 22, 2021 | 61.48 | 63.29 | 61.43 | 62.33 | 7,195,563 | -0.74(-1.17%) |
Apr 21, 2021 | 61.64 | 63.10 | 61.47 | 63.07 | 1,680,661 | +1.61(+2.62%) |
Apr 20, 2021 | 62.14 | 62.17 | 61.20 | 61.46 | 2,753,017 | -0.93(-1.50%) |
Apr 19, 2021 | 62.04 | 62.55 | 61.44 | 62.39 | 2,420,177 | +0.45(+0.72%) |
Apr 16, 2021 | 62.97 | 63.27 | 61.79 | 61.95 | 2,407,628 | -0.60(-0.96%) |
Apr 15, 2021 | 61.81 | 62.67 | 61.47 | 62.54 | 2,509,593 | +0.73(+1.18%) |
Apr 14, 2021 | 62.18 | 62.44 | 61.72 | 61.81 | 2,869,109 | -0.47(-0.75%) |
Apr 13, 2021 | 62.02 | 62.43 | 61.64 | 62.28 | 2,374,086 | +0.08(+0.14%) |
Apr 12, 2021 | 62.72 | 62.96 | 61.83 | 62.20 | 1,767,661 | -0.25(-0.40%) |
Apr 09, 2021 | 62.86 | 62.94 | 61.55 | 62.45 | 2,556,928 | +0.21(+0.35%) |
Apr 08, 2021 | 63.15 | 63.54 | 62.23 | 62.24 | 3,663,589 | -1.49(-2.33%) |
Apr 07, 2021 | 63.40 | 63.78 | 62.89 | 63.72 | 1,809,470 | +0.33(+0.52%) |
Apr 06, 2021 | 63.65 | 63.86 | 62.96 | 63.39 | 2,410,983 | -0.47(-0.73%) |
Apr 05, 2021 | 64.48 | 64.96 | 63.62 | 63.86 | 2,667,441 | +0.02(+0.03%) |