Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.89 | 58.87 | 57.46 | 58.81 | 952,288 | +0.98(+1.69%) |
Jun 29, 2021 | 58.78 | 59.75 | 57.78 | 57.83 | 605,241 | -0.36(-0.63%) |
Jun 28, 2021 | 57.17 | 58.37 | 56.55 | 58.20 | 629,888 | +0.85(+1.49%) |
Jun 25, 2021 | 56.86 | 57.55 | 56.38 | 57.34 | 899,577 | +0.75(+1.32%) |
Jun 24, 2021 | 56.17 | 56.60 | 55.71 | 56.60 | 248,213 | +0.38(+0.68%) |
Jun 23, 2021 | 56.21 | 56.49 | 55.57 | 56.22 | 322,873 | -0.16(-0.28%) |
Jun 22, 2021 | 57.34 | 57.34 | 56.38 | 56.38 | 404,481 | -0.97(-1.69%) |
Jun 21, 2021 | 56.54 | 57.40 | 56.25 | 57.34 | 371,861 | +1.20(+2.14%) |
Jun 18, 2021 | 57.91 | 58.11 | 55.87 | 56.14 | 923,079 | -2.30(-3.94%) |
Jun 17, 2021 | 58.82 | 59.00 | 58.35 | 58.45 | 247,019 | -0.42(-0.71%) |
Jun 16, 2021 | 59.57 | 59.89 | 58.71 | 58.86 | 316,152 | -0.61(-1.03%) |
Jun 15, 2021 | 59.27 | 59.86 | 59.02 | 59.48 | 273,692 | +0.14(+0.24%) |
Jun 14, 2021 | 60.38 | 60.60 | 59.19 | 59.33 | 278,273 | -0.79(-1.32%) |
Jun 11, 2021 | 59.53 | 60.15 | 59.45 | 60.13 | 251,455 | +0.62(+1.05%) |
Jun 10, 2021 | 59.98 | 60.00 | 59.37 | 59.50 | 270,196 | -0.21(-0.36%) |
Jun 09, 2021 | 58.95 | 59.90 | 58.59 | 59.72 | 646,372 | +0.84(+1.42%) |
Jun 08, 2021 | 58.89 | 58.99 | 58.40 | 58.88 | 359,686 | -0.06(-0.11%) |
Jun 07, 2021 | 59.26 | 59.34 | 58.77 | 58.94 | 212,986 | -0.12(-0.21%) |
Jun 04, 2021 | 59.57 | 59.73 | 59.01 | 59.07 | 387,835 | -0.53(-0.89%) |
Jun 03, 2021 | 59.36 | 59.99 | 58.88 | 59.60 | 458,130 | +0.28(+0.46%) |
Jun 02, 2021 | 58.71 | 59.95 | 58.53 | 59.33 | 741,522 | -0.36(-0.60%) |
Jun 01, 2021 | 58.65 | 59.81 | 58.59 | 59.68 | 434,635 | +1.03(+1.76%) |
May 28, 2021 | 58.70 | 58.90 | 58.55 | 58.65 | 378,498 | +0.07(+0.12%) |
May 27, 2021 | 59.54 | 59.54 | 58.58 | 58.58 | 340,160 | -0.57(-0.96%) |
May 26, 2021 | 59.08 | 59.71 | 58.48 | 59.15 | 577,917 | -0.04(-0.06%) |
May 25, 2021 | 59.02 | 59.61 | 58.01 | 59.18 | 839,303 | +0.04(+0.08%) |
May 24, 2021 | 58.92 | 59.61 | 58.24 | 59.14 | 1,947,826 | +0.28(+0.47%) |
May 21, 2021 | 59.68 | 60.40 | 58.54 | 58.86 | 1,400,824 | -0.64(-1.08%) |
May 20, 2021 | 59.54 | 60.56 | 59.43 | 59.50 | 1,063,449 | +0.43(+0.72%) |
May 19, 2021 | 60.01 | 60.19 | 58.55 | 59.08 | 560,229 | -1.12(-1.86%) |
May 18, 2021 | 60.71 | 61.25 | 60.16 | 60.20 | 524,857 | -1.00(-1.64%) |
May 17, 2021 | 61.85 | 61.91 | 60.55 | 61.20 | 335,325 | -0.87(-1.40%) |
May 14, 2021 | 63.45 | 63.47 | 61.96 | 62.07 | 433,358 | -1.15(-1.82%) |
May 13, 2021 | 60.52 | 63.80 | 60.45 | 63.22 | 707,292 | +2.52(+4.15%) |
May 12, 2021 | 62.36 | 63.01 | 60.46 | 60.70 | 281,702 | -1.59(-2.56%) |
May 11, 2021 | 63.14 | 63.49 | 61.98 | 62.30 | 400,241 | -1.06(-1.67%) |
May 10, 2021 | 62.57 | 63.94 | 62.57 | 63.35 | 394,972 | +1.35(+2.17%) |
May 07, 2021 | 61.03 | 62.70 | 61.03 | 62.01 | 511,986 | +0.17(+0.27%) |
May 06, 2021 | 61.42 | 62.17 | 61.07 | 61.84 | 471,688 | +0.75(+1.23%) |
May 05, 2021 | 61.65 | 61.93 | 60.90 | 61.09 | 552,087 | -0.82(-1.32%) |
May 04, 2021 | 62.35 | 62.83 | 61.56 | 61.91 | 295,853 | -0.57(-0.92%) |
May 03, 2021 | 61.78 | 62.97 | 61.50 | 62.48 | 309,392 | +1.05(+1.71%) |
Apr 30, 2021 | 61.19 | 61.86 | 61.16 | 61.43 | 391,880 | -0.11(-0.17%) |
Apr 29, 2021 | 61.22 | 62.06 | 61.12 | 61.54 | 285,523 | +0.49(+0.81%) |
Apr 28, 2021 | 61.30 | 61.56 | 60.74 | 61.05 | 326,190 | +0.04(+0.06%) |
Apr 27, 2021 | 62.46 | 62.56 | 60.92 | 61.01 | 363,761 | -1.46(-2.34%) |
Apr 26, 2021 | 63.65 | 63.67 | 62.46 | 62.47 | 380,339 | -0.91(-1.43%) |
Apr 23, 2021 | 63.65 | 64.04 | 63.16 | 63.38 | 213,247 | +0.01(+0.01%) |
Apr 22, 2021 | 64.28 | 64.28 | 63.05 | 63.37 | 268,244 | -0.92(-1.43%) |
Apr 21, 2021 | 64.21 | 64.54 | 63.54 | 64.29 | 259,568 | +0.05(+0.08%) |
Apr 20, 2021 | 63.33 | 64.80 | 63.01 | 64.23 | 409,166 | +0.91(+1.43%) |
Apr 19, 2021 | 63.74 | 64.17 | 63.05 | 63.33 | 376,376 | -0.45(-0.70%) |
Apr 16, 2021 | 64.03 | 64.14 | 62.99 | 63.78 | 261,594 | +0.05(+0.08%) |
Apr 15, 2021 | 62.33 | 63.91 | 61.95 | 63.72 | 342,780 | +1.47(+2.36%) |
Apr 14, 2021 | 61.64 | 62.33 | 61.57 | 62.25 | 267,164 | +0.78(+1.28%) |
Apr 13, 2021 | 61.52 | 61.87 | 61.05 | 61.47 | 238,521 | -0.07(-0.11%) |
Apr 12, 2021 | 61.31 | 61.65 | 61.12 | 61.54 | 325,022 | +0.56(+0.92%) |
Apr 09, 2021 | 60.97 | 61.50 | 60.77 | 60.97 | 252,741 | -0.15(-0.25%) |
Apr 08, 2021 | 61.28 | 61.28 | 60.49 | 61.12 | 379,434 | -0.15(-0.24%) |
Apr 07, 2021 | 60.87 | 61.41 | 60.87 | 61.27 | 227,020 | +0.51(+0.84%) |
Apr 06, 2021 | 60.38 | 60.83 | 60.07 | 60.76 | 319,837 | +0.19(+0.32%) |
Apr 05, 2021 | 60.37 | 61.14 | 59.74 | 60.57 | 382,300 | +0.44(+0.73%) |