Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.62 | 61.30 | 60.12 | 61.20 | 426,104 | +0.92(+1.52%) |
Jun 29, 2021 | 60.73 | 61.36 | 60.04 | 60.28 | 428,170 | -0.61(-1.00%) |
Jun 28, 2021 | 60.85 | 61.63 | 60.14 | 60.89 | 591,751 | +0.15(+0.24%) |
Jun 25, 2021 | 60.87 | 62.57 | 60.74 | 60.74 | 1,202,769 | -0.09(-0.15%) |
Jun 24, 2021 | 62.03 | 62.03 | 60.23 | 60.84 | 601,792 | -0.76(-1.23%) |
Jun 23, 2021 | 63.64 | 63.97 | 61.20 | 61.60 | 858,011 | -2.37(-3.71%) |
Jun 22, 2021 | 60.94 | 65.18 | 59.77 | 63.97 | 1,744,847 | +3.42(+5.65%) |
Jun 21, 2021 | 59.93 | 60.88 | 59.55 | 60.55 | 578,955 | +1.07(+1.79%) |
Jun 18, 2021 | 60.01 | 60.36 | 58.95 | 59.48 | 1,398,878 | -1.08(-1.78%) |
Jun 17, 2021 | 60.13 | 60.99 | 58.69 | 60.56 | 870,510 | +0.06(+0.11%) |
Jun 16, 2021 | 59.80 | 61.12 | 59.12 | 60.49 | 804,750 | +0.26(+0.43%) |
Jun 15, 2021 | 61.34 | 61.83 | 60.23 | 60.23 | 641,877 | -1.14(-1.86%) |
Jun 14, 2021 | 63.95 | 63.95 | 61.26 | 61.38 | 613,374 | -2.41(-3.78%) |
Jun 11, 2021 | 61.26 | 64.12 | 61.25 | 63.79 | 689,791 | +2.79(+4.58%) |
Jun 10, 2021 | 65.06 | 65.36 | 60.99 | 60.99 | 1,029,300 | -4.06(-6.24%) |
Jun 09, 2021 | 66.85 | 67.60 | 64.71 | 65.06 | 1,018,919 | -1.70(-2.54%) |
Jun 08, 2021 | 62.96 | 66.76 | 62.37 | 66.75 | 1,622,022 | +4.28(+6.86%) |
Jun 07, 2021 | 59.59 | 62.54 | 59.54 | 62.47 | 1,081,170 | +2.65(+4.43%) |
Jun 04, 2021 | 60.14 | 60.86 | 59.39 | 59.82 | 824,663 | -0.14(-0.23%) |
Jun 03, 2021 | 58.68 | 60.38 | 58.35 | 59.96 | 864,696 | +0.91(+1.55%) |
Jun 02, 2021 | 57.25 | 59.59 | 56.36 | 59.05 | 782,108 | +1.77(+3.09%) |
Jun 01, 2021 | 56.83 | 57.69 | 56.36 | 57.27 | 1,160,198 | +1.02(+1.81%) |
May 28, 2021 | 57.60 | 58.08 | 54.12 | 56.26 | 3,423,732 | -3.32(-5.58%) |
May 27, 2021 | 61.02 | 61.22 | 58.86 | 59.58 | 1,210,014 | -1.04(-1.72%) |
May 26, 2021 | 58.92 | 61.06 | 58.84 | 60.62 | 925,407 | +2.40(+4.12%) |
May 25, 2021 | 58.89 | 59.26 | 58.20 | 58.22 | 517,928 | -0.53(-0.90%) |
May 24, 2021 | 59.51 | 60.46 | 58.70 | 58.75 | 788,100 | -0.51(-0.86%) |
May 21, 2021 | 59.89 | 60.34 | 58.80 | 59.26 | 439,569 | -0.25(-0.42%) |
May 20, 2021 | 58.15 | 59.67 | 56.95 | 59.51 | 748,710 | +1.11(+1.90%) |
May 19, 2021 | 60.57 | 61.14 | 57.74 | 58.40 | 1,129,748 | -3.15(-5.11%) |
May 18, 2021 | 63.68 | 64.16 | 61.51 | 61.55 | 519,646 | -1.38(-2.20%) |
May 17, 2021 | 61.92 | 63.63 | 61.85 | 62.93 | 559,142 | +0.46(+0.74%) |
May 14, 2021 | 60.81 | 62.71 | 60.77 | 62.47 | 381,507 | +2.14(+3.55%) |
May 13, 2021 | 58.85 | 60.56 | 58.59 | 60.33 | 525,822 | +1.62(+2.75%) |
May 12, 2021 | 61.26 | 61.60 | 58.66 | 58.71 | 727,382 | -2.97(-4.82%) |
May 11, 2021 | 61.85 | 62.33 | 59.82 | 61.69 | 598,348 | -1.37(-2.17%) |
May 10, 2021 | 64.09 | 65.19 | 62.65 | 63.05 | 721,056 | -0.79(-1.24%) |
May 07, 2021 | 64.70 | 64.70 | 63.05 | 63.85 | 677,771 | -0.63(-0.97%) |
May 06, 2021 | 63.88 | 65.31 | 63.36 | 64.47 | 677,913 | +0.93(+1.47%) |
May 05, 2021 | 63.60 | 63.95 | 62.50 | 63.54 | 546,640 | +0.03(+0.04%) |
May 04, 2021 | 65.08 | 65.08 | 61.91 | 63.51 | 659,687 | -1.72(-2.63%) |
May 03, 2021 | 63.97 | 65.55 | 63.41 | 65.23 | 726,849 | +1.59(+2.49%) |
Apr 30, 2021 | 64.70 | 65.06 | 62.56 | 63.64 | 714,928 | -1.41(-2.17%) |
Apr 29, 2021 | 64.67 | 65.38 | 63.87 | 65.06 | 548,015 | +1.32(+2.07%) |
Apr 28, 2021 | 64.24 | 64.73 | 63.26 | 63.74 | 529,921 | -0.39(-0.60%) |
Apr 27, 2021 | 63.38 | 65.06 | 63.14 | 64.12 | 812,378 | +1.36(+2.16%) |
Apr 26, 2021 | 61.46 | 62.99 | 60.66 | 62.77 | 711,065 | +1.86(+3.05%) |
Apr 23, 2021 | 60.97 | 61.72 | 59.87 | 60.91 | 538,687 | +0.40(+0.66%) |
Apr 22, 2021 | 60.74 | 61.48 | 60.11 | 60.51 | 569,133 | +0.17(+0.28%) |
Apr 21, 2021 | 58.44 | 60.79 | 57.80 | 60.35 | 731,409 | +1.87(+3.21%) |
Apr 20, 2021 | 60.73 | 60.73 | 57.48 | 58.47 | 890,144 | -2.13(-3.52%) |
Apr 19, 2021 | 63.24 | 63.65 | 60.32 | 60.61 | 904,410 | -2.63(-4.16%) |
Apr 16, 2021 | 62.78 | 64.03 | 62.63 | 63.24 | 443,363 | +1.02(+1.65%) |
Apr 15, 2021 | 63.45 | 63.68 | 61.76 | 62.21 | 568,352 | -0.62(-0.98%) |
Apr 14, 2021 | 62.90 | 64.23 | 62.45 | 62.83 | 665,776 | +0.72(+1.16%) |
Apr 13, 2021 | 62.84 | 63.24 | 61.25 | 62.11 | 596,367 | -0.54(-0.87%) |
Apr 12, 2021 | 62.54 | 64.83 | 61.91 | 62.66 | 957,227 | +0.48(+0.77%) |
Apr 09, 2021 | 61.85 | 62.82 | 60.91 | 62.18 | 776,130 | +0.26(+0.42%) |
Apr 08, 2021 | 60.21 | 61.95 | 59.33 | 61.92 | 622,872 | +1.20(+1.98%) |
Apr 07, 2021 | 63.67 | 64.17 | 60.54 | 60.72 | 815,154 | -2.79(-4.39%) |
Apr 06, 2021 | 63.77 | 66.04 | 63.47 | 63.50 | 685,644 | -1.55(-2.38%) |
Apr 05, 2021 | 64.04 | 65.80 | 63.67 | 65.06 | 719,084 | +1.49(+2.34%) |