Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 59.58 | 59.81 | 59.36 | 59.58 | 29,029 | -1.16(-1.91%) |
Jun 29, 2021 | 60.55 | 60.74 | 60.36 | 60.74 | 35,350 | -0.29(-0.48%) |
Jun 28, 2021 | 61.25 | 61.25 | 61.03 | 61.03 | 20,791 | -0.10(-0.16%) |
Jun 25, 2021 | 60.62 | 61.20 | 60.62 | 61.13 | 15,847 | +1.67(+2.81%) |
Jun 24, 2021 | 59.01 | 59.50 | 59.01 | 59.46 | 22,228 | +0.27(+0.46%) |
Jun 23, 2021 | 59.85 | 59.85 | 59.09 | 59.19 | 20,518 | +0.67(+1.14%) |
Jun 22, 2021 | 58.13 | 58.56 | 58.00 | 58.52 | 33,098 | -0.56(-0.94%) |
Jun 21, 2021 | 59.11 | 59.15 | 58.90 | 59.08 | 45,692 | -0.81(-1.35%) |
Jun 18, 2021 | 60.09 | 60.29 | 59.82 | 59.88 | 24,159 | +0.30(+0.51%) |
Jun 17, 2021 | 59.59 | 59.65 | 59.50 | 59.58 | 27,354 | +0.28(+0.47%) |
Jun 16, 2021 | 60.12 | 60.12 | 59.30 | 59.30 | 29,447 | -0.21(-0.34%) |
Jun 15, 2021 | 59.68 | 59.72 | 59.34 | 59.51 | 27,958 | -0.97(-1.61%) |
Jun 14, 2021 | 58.38 | 60.80 | 58.38 | 60.48 | 22,390 | +0.19(+0.32%) |
Jun 11, 2021 | 59.47 | 60.45 | 59.47 | 60.29 | 29,035 | -0.14(-0.23%) |
Jun 10, 2021 | 59.32 | 61.05 | 59.32 | 60.43 | 29,145 | +0.22(+0.37%) |
Jun 09, 2021 | 60.26 | 60.37 | 60.11 | 60.21 | 16,400 | -0.29(-0.48%) |
Jun 08, 2021 | 60.10 | 61.06 | 60.10 | 60.50 | 19,858 | -0.39(-0.64%) |
Jun 07, 2021 | 60.82 | 60.90 | 60.54 | 60.89 | 13,519 | -0.87(-1.41%) |
Jun 04, 2021 | 61.85 | 62.06 | 61.72 | 61.76 | 22,654 | +0.48(+0.78%) |
Jun 03, 2021 | 61.02 | 61.38 | 60.92 | 61.28 | 18,134 | -1.10(-1.77%) |
Jun 02, 2021 | 62.29 | 62.57 | 62.22 | 62.38 | 36,370 | -0.50(-0.80%) |
Jun 01, 2021 | 63.01 | 63.04 | 62.54 | 62.89 | 23,308 | +1.38(+2.24%) |
May 28, 2021 | 61.65 | 61.88 | 61.43 | 61.51 | 17,942 | -0.97(-1.55%) |
May 27, 2021 | 62.15 | 62.50 | 62.13 | 62.48 | 17,033 | -0.06(-0.10%) |
May 26, 2021 | 62.34 | 62.54 | 62.25 | 62.54 | 16,676 | +1.12(+1.82%) |
May 25, 2021 | 61.21 | 61.61 | 61.19 | 61.42 | 31,418 | +3.20(+5.49%) |
May 24, 2021 | 58.27 | 58.32 | 57.95 | 58.22 | 16,660 | -0.07(-0.11%) |
May 21, 2021 | 58.30 | 58.37 | 58.14 | 58.29 | 17,022 | -0.99(-1.67%) |
May 20, 2021 | 59.01 | 59.32 | 59.01 | 59.28 | 18,232 | +0.97(+1.66%) |
May 19, 2021 | 58.50 | 58.50 | 57.85 | 58.31 | 30,263 | -0.26(-0.44%) |
May 18, 2021 | 59.12 | 59.12 | 58.13 | 58.57 | 44,689 | +1.00(+1.74%) |
May 17, 2021 | 57.82 | 57.82 | 56.48 | 57.57 | 21,569 | +0.06(+0.10%) |
May 14, 2021 | 57.22 | 57.61 | 57.19 | 57.51 | 53,096 | +0.46(+0.81%) |
May 13, 2021 | 56.85 | 57.25 | 56.85 | 57.05 | 49,229 | +0.25(+0.44%) |
May 12, 2021 | 57.08 | 57.19 | 56.69 | 56.80 | 36,001 | -0.62(-1.08%) |
May 11, 2021 | 57.02 | 57.53 | 56.90 | 57.42 | 61,656 | -0.83(-1.43%) |
May 10, 2021 | 58.10 | 58.88 | 58.10 | 58.25 | 29,847 | -0.59(-1.00%) |
May 07, 2021 | 58.84 | 59.10 | 58.71 | 58.84 | 16,807 | -1.30(-2.16%) |
May 06, 2021 | 60.08 | 60.14 | 59.81 | 60.14 | 29,038 | -0.22(-0.36%) |
May 05, 2021 | 60.60 | 60.72 | 60.22 | 60.36 | 19,070 | +0.59(+0.98%) |
May 04, 2021 | 60.37 | 60.37 | 59.63 | 59.77 | 22,766 | -0.35(-0.58%) |
May 03, 2021 | 59.96 | 60.12 | 59.76 | 60.12 | 27,484 | -0.15(-0.25%) |
Apr 30, 2021 | 61.15 | 61.23 | 60.18 | 60.27 | 22,000 | -1.38(-2.24%) |
Apr 29, 2021 | 61.46 | 61.65 | 61.12 | 61.65 | 19,677 | -1.40(-2.22%) |
Apr 28, 2021 | 62.85 | 63.25 | 62.68 | 63.05 | 18,285 | +0.04(+0.06%) |
Apr 27, 2021 | 62.95 | 63.14 | 62.94 | 63.01 | 25,131 | -0.23(-0.36%) |
Apr 26, 2021 | 63.16 | 63.36 | 63.00 | 63.24 | 32,529 | +0.39(+0.62%) |
Apr 23, 2021 | 62.64 | 62.85 | 62.50 | 62.85 | 19,100 | +1.10(+1.78%) |
Apr 22, 2021 | 60.68 | 62.31 | 60.68 | 61.75 | 19,906 | -0.45(-0.72%) |
Apr 21, 2021 | 61.50 | 62.27 | 61.50 | 62.20 | 15,703 | +0.27(+0.44%) |
Apr 20, 2021 | 62.35 | 62.49 | 61.61 | 61.93 | 29,429 | +0.77(+1.26%) |
Apr 19, 2021 | 61.60 | 61.60 | 61.11 | 61.16 | 32,418 | +0.81(+1.34%) |
Apr 16, 2021 | 60.28 | 60.48 | 59.99 | 60.35 | 33,100 | +0.49(+0.82%) |
Apr 15, 2021 | 59.91 | 59.95 | 59.76 | 59.86 | 21,501 | +0.76(+1.29%) |
Apr 14, 2021 | 59.47 | 59.48 | 59.00 | 59.10 | 21,495 | +0.41(+0.71%) |
Apr 13, 2021 | 58.52 | 58.95 | 58.07 | 58.69 | 21,599 | -0.06(-0.11%) |
Apr 12, 2021 | 58.80 | 58.85 | 58.57 | 58.75 | 24,801 | -0.81(-1.37%) |
Apr 09, 2021 | 59.31 | 60.04 | 59.31 | 59.56 | 34,700 | -0.20(-0.33%) |
Apr 08, 2021 | 59.91 | 59.97 | 59.75 | 59.76 | 18,779 | +1.49(+2.57%) |
Apr 07, 2021 | 58.88 | 59.39 | 58.00 | 58.27 | 22,952 | -2.48(-4.09%) |
Apr 06, 2021 | 60.19 | 61.15 | 59.97 | 60.75 | 38,076 | +0.38(+0.63%) |
Apr 05, 2021 | 60.48 | 60.48 | 60.00 | 60.37 | 58,549 | +0.18(+0.30%) |