Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.49 | 58.52 | 57.48 | 58.33 | 1,636,234 | +0.66(+1.15%) |
Jun 29, 2021 | 58.48 | 58.82 | 57.67 | 57.67 | 969,467 | -0.33(-0.57%) |
Jun 28, 2021 | 58.74 | 59.03 | 57.84 | 58.00 | 5,931,444 | -0.92(-1.56%) |
Jun 25, 2021 | 58.06 | 59.12 | 57.80 | 58.92 | 1,587,008 | +0.97(+1.67%) |
Jun 24, 2021 | 57.23 | 58.11 | 56.85 | 57.95 | 1,168,265 | +1.01(+1.78%) |
Jun 23, 2021 | 57.43 | 57.49 | 56.87 | 56.94 | 1,253,486 | -0.37(-0.65%) |
Jun 22, 2021 | 57.77 | 57.77 | 57.04 | 57.31 | 1,016,377 | -0.46(-0.79%) |
Jun 21, 2021 | 56.80 | 57.92 | 56.47 | 57.76 | 1,130,343 | +1.39(+2.47%) |
Jun 18, 2021 | 56.91 | 57.58 | 56.29 | 56.37 | 2,710,941 | -1.72(-2.96%) |
Jun 17, 2021 | 60.20 | 60.64 | 57.99 | 58.09 | 1,761,543 | -2.62(-4.31%) |
Jun 16, 2021 | 60.73 | 61.11 | 60.06 | 60.70 | 919,313 | -0.18(-0.30%) |
Jun 15, 2021 | 60.23 | 61.21 | 60.00 | 60.89 | 1,300,264 | +0.68(+1.13%) |
Jun 14, 2021 | 61.65 | 61.79 | 59.96 | 60.20 | 1,446,176 | -1.49(-2.41%) |
Jun 11, 2021 | 60.97 | 61.89 | 60.82 | 61.69 | 1,310,783 | +1.04(+1.72%) |
Jun 10, 2021 | 61.66 | 61.79 | 60.65 | 60.65 | 844,180 | -0.36(-0.59%) |
Jun 09, 2021 | 61.82 | 61.82 | 61.01 | 61.01 | 1,598,441 | -1.10(-1.77%) |
Jun 08, 2021 | 61.43 | 62.34 | 60.89 | 62.11 | 1,041,533 | +0.45(+0.72%) |
Jun 07, 2021 | 62.02 | 62.27 | 61.54 | 61.66 | 1,067,144 | -0.25(-0.40%) |
Jun 04, 2021 | 61.92 | 62.16 | 61.18 | 61.91 | 830,619 | -0.12(-0.20%) |
Jun 03, 2021 | 61.41 | 62.62 | 61.27 | 62.03 | 860,393 | +0.36(+0.58%) |
Jun 02, 2021 | 62.41 | 62.56 | 61.58 | 61.67 | 1,079,882 | -0.83(-1.32%) |
Jun 01, 2021 | 62.77 | 63.33 | 62.24 | 62.50 | 986,262 | +0.35(+0.56%) |
May 28, 2021 | 62.00 | 62.34 | 61.40 | 62.15 | 752,031 | +0.32(+0.52%) |
May 27, 2021 | 61.99 | 62.27 | 61.36 | 61.82 | 1,811,274 | +0.40(+0.65%) |
May 26, 2021 | 61.26 | 61.86 | 61.03 | 61.43 | 1,600,197 | +0.22(+0.36%) |
May 25, 2021 | 62.96 | 63.17 | 61.20 | 61.21 | 1,459,148 | -1.55(-2.47%) |
May 24, 2021 | 62.96 | 63.22 | 62.47 | 62.76 | 796,367 | -0.13(-0.21%) |
May 21, 2021 | 62.25 | 63.21 | 62.25 | 62.89 | 994,547 | +0.63(+1.02%) |
May 20, 2021 | 62.21 | 62.76 | 61.81 | 62.26 | 940,005 | +0.05(+0.08%) |
May 19, 2021 | 62.46 | 62.77 | 61.47 | 62.21 | 1,329,322 | -1.19(-1.88%) |
May 18, 2021 | 64.67 | 64.84 | 63.40 | 63.40 | 1,081,542 | -1.46(-2.25%) |
May 17, 2021 | 64.79 | 65.11 | 64.27 | 64.86 | 876,210 | -0.12(-0.19%) |
May 14, 2021 | 64.18 | 65.23 | 63.73 | 64.98 | 961,637 | +1.09(+1.70%) |
May 13, 2021 | 61.58 | 64.29 | 61.58 | 63.89 | 1,346,145 | +2.19(+3.54%) |
May 12, 2021 | 63.91 | 64.19 | 61.35 | 61.71 | 1,936,031 | -1.70(-2.69%) |
May 11, 2021 | 64.14 | 64.47 | 62.80 | 63.41 | 1,394,560 | -1.43(-2.20%) |
May 10, 2021 | 66.86 | 66.86 | 64.66 | 64.84 | 1,095,492 | -1.39(-2.10%) |
May 07, 2021 | 65.36 | 66.28 | 65.08 | 66.23 | 675,452 | +0.26(+0.40%) |
May 06, 2021 | 66.50 | 66.87 | 65.35 | 65.97 | 757,860 | -0.29(-0.44%) |
May 05, 2021 | 65.57 | 66.28 | 64.75 | 66.26 | 907,626 | +1.30(+2.00%) |
May 04, 2021 | 64.85 | 65.42 | 64.49 | 64.96 | 1,049,247 | -0.05(-0.07%) |
May 03, 2021 | 64.68 | 65.61 | 64.43 | 65.01 | 891,366 | +0.84(+1.31%) |
Apr 30, 2021 | 64.93 | 65.30 | 64.16 | 64.17 | 815,404 | -1.13(-1.72%) |
Apr 29, 2021 | 65.04 | 65.46 | 64.71 | 65.29 | 550,559 | +0.81(+1.26%) |
Apr 28, 2021 | 64.56 | 64.85 | 64.33 | 64.48 | 709,816 | +0.25(+0.38%) |
Apr 27, 2021 | 63.87 | 64.24 | 63.72 | 64.23 | 688,496 | +0.35(+0.55%) |
Apr 26, 2021 | 63.91 | 64.59 | 63.73 | 63.88 | 600,789 | +0.21(+0.33%) |
Apr 23, 2021 | 63.10 | 63.87 | 63.10 | 63.68 | 1,135,859 | +0.54(+0.85%) |
Apr 22, 2021 | 63.40 | 63.71 | 62.86 | 63.14 | 969,350 | -0.30(-0.48%) |
Apr 21, 2021 | 63.04 | 63.62 | 62.87 | 63.44 | 1,449,455 | +0.26(+0.40%) |
Apr 20, 2021 | 64.67 | 64.67 | 63.07 | 63.18 | 1,094,113 | -1.75(-2.70%) |
Apr 19, 2021 | 65.01 | 65.41 | 64.75 | 64.93 | 880,700 | +0.09(+0.15%) |
Apr 16, 2021 | 65.02 | 65.63 | 64.82 | 64.84 | 973,095 | +0.50(+0.78%) |
Apr 15, 2021 | 64.03 | 64.58 | 63.81 | 64.34 | 1,103,597 | +0.46(+0.73%) |
Apr 14, 2021 | 63.42 | 64.23 | 63.37 | 63.88 | 742,925 | +0.70(+1.11%) |
Apr 13, 2021 | 63.03 | 63.45 | 62.76 | 63.17 | 572,531 | -0.10(-0.16%) |
Apr 12, 2021 | 63.10 | 63.46 | 62.90 | 63.28 | 703,139 | +0.34(+0.54%) |
Apr 09, 2021 | 62.94 | 63.08 | 62.58 | 62.94 | 762,030 | +0.42(+0.67%) |
Apr 08, 2021 | 62.50 | 62.87 | 61.97 | 62.52 | 928,265 | -0.17(-0.27%) |
Apr 07, 2021 | 62.79 | 63.11 | 62.26 | 62.69 | 904,632 | +0.26(+0.42%) |
Apr 06, 2021 | 61.70 | 62.50 | 61.53 | 62.43 | 1,077,723 | +0.63(+1.03%) |
Apr 05, 2021 | 62.12 | 62.39 | 61.69 | 61.79 | 950,087 | +0.22(+0.35%) |