Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.25 | 61.25 | 59.34 | 59.92 | 673,000 | -1.50(-2.44%) |
Jun 29, 2021 | 62.30 | 62.41 | 61.39 | 61.42 | 635,823 | -1.00(-1.60%) |
Jun 28, 2021 | 62.63 | 63.24 | 62.35 | 62.42 | 663,661 | +0.18(+0.29%) |
Jun 25, 2021 | 64.16 | 64.16 | 61.91 | 62.24 | 835,090 | -1.59(-2.49%) |
Jun 24, 2021 | 64.66 | 64.97 | 63.50 | 63.83 | 1,208,858 | -0.17(-0.27%) |
Jun 23, 2021 | 63.96 | 64.50 | 63.40 | 64.00 | 574,850 | +0.06(+0.09%) |
Jun 22, 2021 | 63.71 | 64.14 | 62.73 | 63.94 | 695,433 | -1.32(-2.02%) |
Jun 21, 2021 | 65.30 | 65.96 | 63.95 | 65.26 | 427,402 | -0.17(-0.26%) |
Jun 18, 2021 | 63.67 | 65.77 | 62.99 | 65.43 | 1,002,408 | +1.68(+2.64%) |
Jun 17, 2021 | 61.97 | 64.99 | 61.97 | 63.75 | 535,684 | +1.25(+2.00%) |
Jun 16, 2021 | 61.99 | 64.23 | 61.19 | 62.50 | 555,801 | -0.06(-0.10%) |
Jun 15, 2021 | 63.95 | 64.20 | 62.25 | 62.56 | 735,842 | -1.39(-2.17%) |
Jun 14, 2021 | 64.49 | 65.23 | 63.38 | 63.95 | 537,623 | +0.01(+0.02%) |
Jun 11, 2021 | 62.02 | 64.13 | 61.62 | 63.94 | 583,047 | +1.98(+3.20%) |
Jun 10, 2021 | 61.11 | 62.60 | 60.84 | 61.96 | 300,113 | +0.71(+1.16%) |
Jun 09, 2021 | 63.50 | 64.39 | 61.09 | 61.25 | 526,623 | -2.13(-3.36%) |
Jun 08, 2021 | 62.50 | 64.40 | 62.38 | 63.38 | 686,616 | +1.59(+2.57%) |
Jun 07, 2021 | 61.74 | 64.09 | 61.16 | 61.79 | 1,172,652 | -0.24(-0.39%) |
Jun 04, 2021 | 61.31 | 62.78 | 61.13 | 62.03 | 1,060,986 | +1.16(+1.91%) |
Jun 03, 2021 | 60.61 | 61.73 | 58.41 | 60.87 | 1,009,550 | -0.67(-1.09%) |
Jun 02, 2021 | 61.38 | 62.07 | 60.20 | 61.54 | 691,877 | -0.06(-0.10%) |
Jun 01, 2021 | 61.35 | 62.13 | 58.83 | 61.60 | 741,126 | +0.48(+0.79%) |
May 28, 2021 | 60.55 | 62.39 | 60.55 | 61.12 | 854,965 | +0.89(+1.48%) |
May 27, 2021 | 59.80 | 60.58 | 58.70 | 60.23 | 1,048,822 | +0.10(+0.17%) |
May 26, 2021 | 59.67 | 61.08 | 59.38 | 60.13 | 729,558 | +1.13(+1.92%) |
May 25, 2021 | 60.24 | 60.98 | 58.89 | 59.00 | 583,711 | -0.93(-1.55%) |
May 24, 2021 | 58.72 | 60.29 | 58.18 | 59.93 | 1,056,141 | +2.29(+3.97%) |
May 21, 2021 | 57.91 | 59.50 | 57.38 | 57.64 | 1,171,315 | +0.42(+0.73%) |
May 20, 2021 | 56.31 | 57.99 | 56.10 | 57.22 | 930,239 | +1.41(+2.53%) |
May 19, 2021 | 51.67 | 55.81 | 51.65 | 55.81 | 1,445,441 | +2.99(+5.66%) |
May 18, 2021 | 51.19 | 53.41 | 50.71 | 52.82 | 937,957 | +2.34(+4.64%) |
May 17, 2021 | 49.68 | 51.51 | 49.20 | 50.48 | 815,411 | +0.31(+0.62%) |
May 14, 2021 | 50.61 | 51.68 | 48.84 | 50.17 | 1,340,436 | +0.41(+0.82%) |
May 13, 2021 | 52.11 | 53.21 | 48.00 | 49.76 | 2,851,697 | -1.27(-2.49%) |
May 12, 2021 | 53.85 | 54.75 | 50.87 | 51.03 | 1,416,113 | -3.78(-6.90%) |
May 11, 2021 | 53.03 | 55.50 | 52.54 | 54.81 | 1,152,752 | -0.66(-1.19%) |
May 10, 2021 | 55.90 | 56.04 | 54.32 | 55.47 | 1,070,320 | -1.08(-1.91%) |
May 07, 2021 | 57.53 | 60.12 | 55.63 | 56.55 | 823,185 | +0.08(+0.14%) |
May 06, 2021 | 57.62 | 58.08 | 55.32 | 56.47 | 1,035,865 | -1.72(-2.96%) |
May 05, 2021 | 60.00 | 60.93 | 57.60 | 58.19 | 1,087,789 | -1.01(-1.71%) |
May 04, 2021 | 61.92 | 61.95 | 58.80 | 59.20 | 1,104,223 | -3.39(-5.42%) |
May 03, 2021 | 65.69 | 67.03 | 62.49 | 62.59 | 842,941 | -2.80(-4.28%) |
Apr 30, 2021 | 67.20 | 67.37 | 65.36 | 65.39 | 606,100 | -2.61(-3.84%) |
Apr 29, 2021 | 69.23 | 69.35 | 66.61 | 68.00 | 527,767 | -1.06(-1.53%) |
Apr 28, 2021 | 69.00 | 70.23 | 68.86 | 69.06 | 506,539 | -0.51(-0.73%) |
Apr 27, 2021 | 70.94 | 70.97 | 69.01 | 69.57 | 496,492 | -1.59(-2.23%) |
Apr 26, 2021 | 70.06 | 71.87 | 70.06 | 71.16 | 920,290 | +0.87(+1.24%) |
Apr 23, 2021 | 69.69 | 71.23 | 69.40 | 70.29 | 451,300 | +0.40(+0.57%) |
Apr 22, 2021 | 69.22 | 71.85 | 68.86 | 69.89 | 716,244 | +1.01(+1.47%) |
Apr 21, 2021 | 67.15 | 69.04 | 66.71 | 68.88 | 568,734 | +1.83(+2.73%) |
Apr 20, 2021 | 66.85 | 67.73 | 65.96 | 67.05 | 721,561 | -0.14(-0.21%) |
Apr 19, 2021 | 68.66 | 69.40 | 66.97 | 67.19 | 739,274 | -2.36(-3.39%) |
Apr 16, 2021 | 68.84 | 71.48 | 68.84 | 69.55 | 826,500 | -0.64(-0.91%) |
Apr 15, 2021 | 69.56 | 71.55 | 65.60 | 70.19 | 1,165,173 | +0.17(+0.24%) |
Apr 14, 2021 | 71.36 | 71.70 | 69.41 | 70.02 | 687,367 | -1.83(-2.55%) |
Apr 13, 2021 | 70.68 | 72.18 | 70.31 | 71.85 | 511,936 | +1.09(+1.54%) |
Apr 12, 2021 | 70.00 | 71.25 | 69.14 | 70.76 | 423,710 | +0.16(+0.23%) |
Apr 09, 2021 | 69.45 | 70.82 | 67.57 | 70.60 | 822,700 | +0.04(+0.06%) |
Apr 08, 2021 | 71.22 | 71.65 | 69.94 | 70.56 | 668,337 | -0.05(-0.07%) |
Apr 07, 2021 | 71.71 | 72.91 | 70.10 | 70.61 | 1,041,573 | -1.75(-2.42%) |
Apr 06, 2021 | 68.37 | 72.48 | 67.92 | 72.36 | 883,152 | +3.62(+5.27%) |
Apr 05, 2021 | 70.00 | 70.00 | 67.37 | 68.74 | 1,106,450 | -0.64(-0.92%) |