Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.96 | 62.97 | 61.75 | 62.91 | 20,805,376 | +0.95(+1.54%) |
Jun 29, 2021 | 62.37 | 63.67 | 61.87 | 61.96 | 32,264,490 | -1.63(-2.56%) |
Jun 28, 2021 | 63.42 | 63.73 | 62.66 | 63.59 | 19,845,564 | -0.04(-0.06%) |
Jun 25, 2021 | 63.54 | 63.89 | 62.12 | 63.63 | 30,056,144 | +0.20(+0.32%) |
Jun 24, 2021 | 62.54 | 63.73 | 62.20 | 63.42 | 26,861,708 | +1.48(+2.40%) |
Jun 23, 2021 | 61.68 | 62.29 | 61.42 | 61.94 | 22,191,916 | +0.61(+1.00%) |
Jun 22, 2021 | 61.27 | 61.72 | 60.26 | 61.32 | 24,246,338 | +0.45(+0.75%) |
Jun 21, 2021 | 60.86 | 61.44 | 60.36 | 60.87 | 34,045,040 | +0.75(+1.24%) |
Jun 18, 2021 | 60.90 | 61.14 | 59.70 | 60.12 | 50,177,800 | -1.11(-1.82%) |
Jun 17, 2021 | 64.27 | 64.57 | 60.61 | 61.23 | 54,563,388 | -2.31(-3.64%) |
Jun 16, 2021 | 64.69 | 64.91 | 62.38 | 63.55 | 59,956,024 | -2.10(-3.20%) |
Jun 15, 2021 | 66.74 | 67.00 | 65.15 | 65.64 | 28,321,646 | -1.19(-1.78%) |
Jun 14, 2021 | 68.13 | 68.27 | 66.40 | 66.84 | 20,602,134 | -1.17(-1.73%) |
Jun 11, 2021 | 68.47 | 68.64 | 67.67 | 68.01 | 20,290,744 | -0.36(-0.53%) |
Jun 10, 2021 | 70.29 | 70.51 | 68.32 | 68.37 | 17,178,526 | -1.11(-1.60%) |
Jun 09, 2021 | 69.96 | 70.06 | 69.15 | 69.49 | 15,599,048 | -0.84(-1.19%) |
Jun 08, 2021 | 69.63 | 70.62 | 69.10 | 70.32 | 17,302,996 | -0.20(-0.29%) |
Jun 07, 2021 | 70.80 | 70.83 | 70.26 | 70.53 | 14,246,075 | -0.16(-0.23%) |
Jun 04, 2021 | 70.98 | 71.02 | 70.08 | 70.69 | 15,526,512 | -0.12(-0.18%) |
Jun 03, 2021 | 70.86 | 71.39 | 70.63 | 70.81 | 25,027,206 | -0.20(-0.29%) |
Jun 02, 2021 | 71.23 | 71.40 | 70.59 | 71.02 | 17,189,174 | +0.09(+0.13%) |
Jun 01, 2021 | 70.69 | 71.22 | 70.55 | 70.93 | 17,370,918 | +0.93(+1.33%) |
May 28, 2021 | 69.95 | 70.22 | 69.28 | 69.99 | 16,187,076 | -0.04(-0.06%) |
May 27, 2021 | 69.97 | 70.35 | 69.32 | 70.04 | 19,641,130 | +1.10(+1.60%) |
May 26, 2021 | 68.65 | 69.28 | 68.19 | 68.93 | 17,139,036 | +0.21(+0.31%) |
May 25, 2021 | 69.54 | 70.50 | 68.64 | 68.72 | 22,507,502 | -0.67(-0.96%) |
May 24, 2021 | 69.21 | 69.68 | 68.89 | 69.39 | 18,836,480 | +0.34(+0.49%) |
May 21, 2021 | 68.03 | 69.19 | 67.95 | 69.05 | 20,854,838 | +1.29(+1.90%) |
May 20, 2021 | 67.73 | 68.15 | 67.01 | 67.76 | 17,142,766 | -0.23(-0.34%) |
May 19, 2021 | 67.25 | 68.16 | 66.45 | 67.99 | 26,165,238 | -0.14(-0.21%) |
May 18, 2021 | 68.81 | 69.09 | 68.10 | 68.13 | 15,436,209 | -0.71(-1.03%) |
May 17, 2021 | 67.88 | 68.89 | 67.67 | 68.85 | 16,503,004 | +0.76(+1.12%) |
May 14, 2021 | 67.30 | 68.27 | 67.28 | 68.08 | 15,881,594 | +1.13(+1.69%) |
May 13, 2021 | 65.70 | 67.48 | 65.63 | 66.95 | 20,944,114 | +0.94(+1.43%) |
May 12, 2021 | 67.53 | 67.94 | 65.72 | 66.01 | 22,542,506 | -0.57(-0.85%) |
May 11, 2021 | 66.22 | 67.20 | 65.72 | 66.58 | 24,215,230 | -0.23(-0.35%) |
May 10, 2021 | 67.01 | 68.33 | 66.79 | 66.81 | 22,070,508 | +0.04(+0.07%) |
May 07, 2021 | 65.30 | 66.79 | 65.11 | 66.77 | 19,046,842 | +0.27(+0.40%) |
May 06, 2021 | 65.48 | 66.64 | 65.29 | 66.50 | 22,047,872 | +0.95(+1.45%) |
May 05, 2021 | 65.00 | 65.64 | 63.83 | 65.55 | 21,853,342 | +1.23(+1.91%) |
May 04, 2021 | 63.35 | 64.38 | 62.81 | 64.32 | 25,940,524 | +0.55(+0.86%) |
May 03, 2021 | 64.04 | 64.42 | 63.48 | 63.77 | 18,019,936 | +0.42(+0.66%) |
Apr 30, 2021 | 64.64 | 64.68 | 63.22 | 63.35 | 26,617,110 | -1.86(-2.85%) |
Apr 29, 2021 | 65.14 | 65.37 | 64.36 | 65.21 | 23,355,542 | +0.82(+1.28%) |
Apr 28, 2021 | 64.79 | 65.03 | 64.23 | 64.39 | 16,328,531 | -0.07(-0.11%) |
Apr 27, 2021 | 64.03 | 64.56 | 63.90 | 64.46 | 15,121,394 | +0.70(+1.09%) |
Apr 26, 2021 | 63.35 | 64.30 | 63.24 | 63.76 | 14,831,697 | +0.72(+1.15%) |
Apr 23, 2021 | 61.68 | 63.18 | 61.38 | 63.04 | 21,376,738 | +1.39(+2.25%) |
Apr 22, 2021 | 62.20 | 62.48 | 61.53 | 61.65 | 18,144,780 | -0.74(-1.19%) |
Apr 21, 2021 | 61.05 | 62.44 | 60.40 | 62.39 | 18,496,240 | +0.76(+1.23%) |
Apr 20, 2021 | 63.19 | 63.19 | 61.17 | 61.63 | 24,921,996 | -2.07(-3.24%) |
Apr 19, 2021 | 64.21 | 64.32 | 63.54 | 63.70 | 22,603,100 | -0.28(-0.44%) |
Apr 16, 2021 | 64.75 | 64.97 | 63.31 | 63.98 | 32,247,756 | -0.08(-0.12%) |
Apr 15, 2021 | 65.75 | 65.99 | 63.37 | 64.06 | 35,463,108 | -0.33(-0.51%) |
Apr 14, 2021 | 63.35 | 64.72 | 63.04 | 64.39 | 22,035,592 | +0.75(+1.18%) |
Apr 13, 2021 | 63.85 | 63.95 | 62.76 | 63.64 | 18,284,694 | -0.56(-0.87%) |
Apr 12, 2021 | 64.13 | 64.29 | 63.71 | 64.19 | 13,588,135 | +0.24(+0.37%) |
Apr 09, 2021 | 64.30 | 64.48 | 63.59 | 63.95 | 16,516,978 | +0.08(+0.12%) |
Apr 08, 2021 | 63.72 | 64.05 | 62.77 | 63.88 | 15,486,296 | -0.32(-0.50%) |
Apr 07, 2021 | 64.40 | 64.57 | 63.54 | 64.19 | 15,925,290 | +0.08(+0.12%) |
Apr 06, 2021 | 63.90 | 64.53 | 63.63 | 64.11 | 14,614,592 | -0.13(-0.21%) |
Apr 05, 2021 | 65.41 | 65.65 | 63.97 | 64.25 | 18,261,586 | -0.34(-0.53%) |