Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 68.73 | 68.85 | 66.26 | 66.72 | 2,440,897 | -2.13(-3.09%) |
Jun 29, 2021 | 67.91 | 69.64 | 67.50 | 68.85 | 4,036,939 | +1.38(+2.05%) |
Jun 28, 2021 | 65.80 | 67.82 | 65.75 | 67.47 | 3,006,856 | +1.58(+2.40%) |
Jun 25, 2021 | 64.95 | 66.40 | 64.61 | 65.89 | 6,346,310 | +0.89(+1.37%) |
Jun 24, 2021 | 64.98 | 65.41 | 64.77 | 65.00 | 2,442,856 | +0.53(+0.82%) |
Jun 23, 2021 | 64.24 | 64.57 | 63.65 | 64.47 | 2,244,095 | +0.45(+0.70%) |
Jun 22, 2021 | 63.31 | 64.46 | 63.03 | 64.02 | 1,996,718 | +0.85(+1.35%) |
Jun 21, 2021 | 62.67 | 63.30 | 62.04 | 63.17 | 2,307,409 | +0.56(+0.89%) |
Jun 18, 2021 | 62.65 | 63.50 | 62.32 | 62.61 | 3,992,744 | -0.25(-0.40%) |
Jun 17, 2021 | 62.10 | 63.65 | 61.89 | 62.86 | 2,063,297 | +0.97(+1.57%) |
Jun 16, 2021 | 62.72 | 62.91 | 61.52 | 61.89 | 1,462,894 | -0.57(-0.91%) |
Jun 15, 2021 | 63.99 | 63.98 | 61.82 | 62.46 | 2,262,059 | -0.93(-1.47%) |
Jun 14, 2021 | 63.38 | 63.62 | 62.81 | 63.39 | 1,822,154 | +0.00(+0.00%) |
Jun 11, 2021 | 62.23 | 63.62 | 62.15 | 63.39 | 2,934,222 | +1.09(+1.75%) |
Jun 10, 2021 | 61.16 | 62.56 | 60.95 | 62.30 | 1,988,646 | +1.30(+2.13%) |
Jun 09, 2021 | 60.82 | 61.30 | 60.60 | 61.00 | 1,620,119 | +0.48(+0.79%) |
Jun 08, 2021 | 61.13 | 61.20 | 60.10 | 60.52 | 1,680,245 | -0.37(-0.61%) |
Jun 07, 2021 | 60.96 | 61.37 | 60.71 | 60.89 | 1,778,199 | +0.17(+0.28%) |
Jun 04, 2021 | 60.77 | 61.15 | 60.59 | 60.72 | 2,426,995 | -0.26(-0.43%) |
Jun 03, 2021 | 60.73 | 61.46 | 60.57 | 60.98 | 1,492,967 | -0.25(-0.41%) |
Jun 02, 2021 | 61.33 | 61.53 | 60.98 | 61.23 | 2,428,322 | -0.12(-0.20%) |
Jun 01, 2021 | 62.36 | 63.55 | 60.94 | 61.35 | 3,267,478 | -1.71(-2.71%) |
May 28, 2021 | 63.99 | 64.15 | 63.04 | 63.06 | 1,871,943 | -0.23(-0.36%) |
May 27, 2021 | 63.00 | 63.40 | 62.49 | 63.29 | 3,936,353 | +0.53(+0.84%) |
May 26, 2021 | 62.32 | 63.20 | 61.94 | 62.76 | 3,028,160 | +0.08(+0.13%) |
May 25, 2021 | 63.00 | 63.41 | 62.39 | 62.68 | 2,232,131 | -0.06(-0.10%) |
May 24, 2021 | 62.83 | 63.17 | 62.46 | 62.74 | 2,393,305 | +0.32(+0.51%) |
May 21, 2021 | 62.82 | 63.65 | 62.38 | 62.42 | 2,350,936 | -0.58(-0.92%) |
May 20, 2021 | 62.66 | 63.45 | 62.55 | 63.00 | 6,858,490 | +0.29(+0.46%) |
May 19, 2021 | 61.96 | 62.97 | 61.60 | 62.71 | 2,549,972 | +0.44(+0.71%) |
May 18, 2021 | 62.51 | 62.83 | 62.12 | 62.27 | 2,352,479 | -0.37(-0.59%) |
May 17, 2021 | 64.00 | 64.16 | 62.57 | 62.64 | 2,211,228 | -1.10(-1.73%) |
May 14, 2021 | 63.14 | 63.93 | 63.00 | 63.74 | 1,806,648 | +0.94(+1.50%) |
May 13, 2021 | 62.97 | 63.25 | 62.12 | 62.80 | 1,827,073 | -0.15(-0.24%) |
May 12, 2021 | 63.80 | 64.59 | 62.89 | 62.95 | 2,740,300 | -1.52(-2.36%) |
May 11, 2021 | 64.11 | 65.17 | 63.80 | 64.47 | 2,714,016 | -0.62(-0.95%) |
May 10, 2021 | 65.57 | 65.65 | 64.78 | 65.09 | 2,809,998 | -0.54(-0.82%) |
May 07, 2021 | 65.63 | 66.87 | 65.19 | 65.63 | 2,416,790 | +0.47(+0.72%) |
May 06, 2021 | 65.71 | 65.71 | 64.01 | 65.16 | 2,885,049 | -0.34(-0.52%) |
May 05, 2021 | 66.04 | 66.40 | 65.20 | 65.50 | 2,199,202 | -0.42(-0.64%) |
May 04, 2021 | 65.37 | 66.04 | 64.17 | 65.92 | 3,120,443 | +0.25(+0.38%) |
May 03, 2021 | 65.82 | 66.87 | 65.40 | 65.67 | 3,303,857 | +0.12(+0.18%) |
Apr 30, 2021 | 66.11 | 66.39 | 64.64 | 65.55 | 3,365,500 | -0.68(-1.03%) |
Apr 29, 2021 | 69.25 | 69.75 | 66.11 | 66.23 | 8,599,345 | -6.17(-8.52%) |
Apr 28, 2021 | 73.19 | 73.29 | 72.00 | 72.40 | 2,521,196 | -0.45(-0.62%) |
Apr 27, 2021 | 74.07 | 74.43 | 72.80 | 72.85 | 2,446,065 | -1.23(-1.66%) |
Apr 26, 2021 | 73.31 | 74.26 | 71.35 | 74.08 | 3,506,355 | +0.72(+0.98%) |
Apr 23, 2021 | 74.56 | 75.03 | 73.17 | 73.36 | 2,703,300 | -1.32(-1.77%) |
Apr 22, 2021 | 75.27 | 75.57 | 74.19 | 74.68 | 1,403,250 | -0.41(-0.55%) |
Apr 21, 2021 | 74.12 | 75.62 | 73.93 | 75.09 | 1,734,634 | +1.27(+1.72%) |
Apr 20, 2021 | 76.64 | 76.64 | 72.66 | 73.82 | 3,029,027 | -2.86(-3.73%) |
Apr 19, 2021 | 76.38 | 76.99 | 76.13 | 76.68 | 1,297,933 | +0.02(+0.03%) |
Apr 16, 2021 | 76.68 | 76.75 | 75.37 | 76.66 | 1,762,000 | +0.67(+0.88%) |
Apr 15, 2021 | 75.51 | 76.62 | 75.01 | 75.99 | 1,771,482 | +0.98(+1.31%) |
Apr 14, 2021 | 75.33 | 75.69 | 74.79 | 75.01 | 1,710,661 | -0.64(-0.85%) |
Apr 13, 2021 | 75.20 | 77.17 | 74.62 | 75.65 | 1,972,794 | +1.23(+1.65%) |
Apr 12, 2021 | 74.02 | 75.08 | 73.52 | 74.42 | 2,148,597 | +0.79(+1.07%) |
Apr 09, 2021 | 73.95 | 73.97 | 72.96 | 73.63 | 1,366,700 | +0.05(+0.07%) |
Apr 08, 2021 | 73.00 | 73.72 | 72.33 | 73.58 | 2,122,918 | +0.68(+0.93%) |
Apr 07, 2021 | 74.50 | 75.04 | 72.72 | 72.90 | 1,479,194 | -1.82(-2.44%) |
Apr 06, 2021 | 74.83 | 76.24 | 74.52 | 74.72 | 1,677,529 | +0.36(+0.48%) |
Apr 05, 2021 | 74.69 | 75.47 | 73.95 | 74.36 | 1,417,522 | +0.02(+0.03%) |