Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 66.05 | 66.45 | 65.54 | 66.03 | 7,760,859 | -0.26(-0.40%) |
Jun 29, 2021 | 64.89 | 66.43 | 64.75 | 66.29 | 6,924,694 | +1.57(+2.43%) |
Jun 28, 2021 | 64.19 | 64.87 | 63.55 | 64.72 | 5,756,447 | +0.87(+1.35%) |
Jun 25, 2021 | 62.77 | 64.13 | 62.77 | 63.86 | 9,569,391 | +1.25(+2.00%) |
Jun 24, 2021 | 61.51 | 62.77 | 61.26 | 62.60 | 5,872,294 | +1.19(+1.94%) |
Jun 23, 2021 | 61.15 | 62.00 | 61.02 | 61.41 | 4,744,680 | +0.39(+0.63%) |
Jun 22, 2021 | 60.45 | 61.25 | 59.63 | 61.02 | 5,647,613 | +0.46(+0.76%) |
Jun 21, 2021 | 59.60 | 61.10 | 59.58 | 60.56 | 6,894,380 | +1.07(+1.80%) |
Jun 18, 2021 | 60.86 | 61.06 | 59.38 | 59.49 | 12,163,260 | -1.95(-3.17%) |
Jun 17, 2021 | 61.76 | 62.35 | 61.36 | 61.44 | 6,803,755 | -0.71(-1.15%) |
Jun 16, 2021 | 61.54 | 62.39 | 61.41 | 62.15 | 5,982,445 | +0.12(+0.20%) |
Jun 15, 2021 | 62.07 | 62.40 | 61.57 | 62.03 | 5,328,334 | +0.07(+0.11%) |
Jun 14, 2021 | 63.24 | 63.25 | 61.29 | 61.97 | 7,384,133 | -1.17(-1.85%) |
Jun 11, 2021 | 62.91 | 63.40 | 62.85 | 63.13 | 6,219,973 | +0.36(+0.57%) |
Jun 10, 2021 | 62.37 | 62.99 | 61.85 | 62.77 | 6,155,694 | +0.74(+1.20%) |
Jun 09, 2021 | 62.28 | 62.39 | 61.50 | 62.03 | 6,512,164 | +0.15(+0.24%) |
Jun 08, 2021 | 61.62 | 62.02 | 61.37 | 61.88 | 6,073,928 | +0.33(+0.53%) |
Jun 07, 2021 | 61.42 | 61.81 | 60.93 | 61.55 | 6,511,470 | +0.21(+0.34%) |
Jun 04, 2021 | 60.55 | 61.97 | 60.32 | 61.34 | 9,546,674 | +1.09(+1.81%) |
Jun 03, 2021 | 59.22 | 60.44 | 58.86 | 60.25 | 7,676,435 | +0.62(+1.04%) |
Jun 02, 2021 | 57.73 | 59.78 | 57.39 | 59.63 | 11,266,315 | +1.92(+3.32%) |
Jun 01, 2021 | 57.86 | 58.39 | 57.11 | 57.71 | 5,997,859 | +0.46(+0.80%) |
May 28, 2021 | 56.39 | 57.76 | 56.11 | 57.25 | 11,577,251 | +1.46(+2.61%) |
May 27, 2021 | 57.38 | 58.24 | 55.62 | 55.80 | 20,977,936 | -1.81(-3.14%) |
May 26, 2021 | 57.37 | 58.26 | 57.37 | 57.61 | 7,157,422 | +0.13(+0.23%) |
May 25, 2021 | 57.42 | 57.98 | 57.06 | 57.47 | 6,473,985 | +0.31(+0.54%) |
May 24, 2021 | 57.42 | 58.08 | 57.13 | 57.16 | 6,116,522 | -0.05(-0.08%) |
May 21, 2021 | 56.08 | 57.55 | 55.99 | 57.21 | 11,937,210 | +1.45(+2.61%) |
May 20, 2021 | 56.36 | 56.51 | 55.64 | 55.76 | 8,643,610 | -0.30(-0.54%) |
May 19, 2021 | 56.63 | 56.63 | 55.38 | 56.06 | 8,586,116 | -1.41(-2.45%) |
May 18, 2021 | 57.85 | 58.78 | 56.90 | 57.46 | 6,517,390 | -0.38(-0.65%) |
May 17, 2021 | 57.01 | 57.94 | 56.76 | 57.84 | 7,351,080 | +0.78(+1.36%) |
May 14, 2021 | 55.73 | 57.24 | 55.60 | 57.06 | 7,002,228 | +1.99(+3.61%) |
May 13, 2021 | 54.93 | 55.66 | 54.44 | 55.07 | 6,814,589 | +0.43(+0.79%) |
May 12, 2021 | 55.96 | 56.66 | 54.61 | 54.64 | 9,345,649 | -2.02(-3.56%) |
May 11, 2021 | 56.32 | 57.18 | 55.46 | 56.66 | 12,098,987 | -0.95(-1.64%) |
May 10, 2021 | 55.84 | 58.41 | 55.56 | 57.61 | 12,401,830 | +1.56(+2.78%) |
May 07, 2021 | 55.41 | 56.26 | 54.75 | 56.05 | 11,036,256 | +0.90(+1.63%) |
May 06, 2021 | 54.52 | 55.21 | 54.16 | 55.15 | 8,087,480 | +0.54(+1.00%) |
May 05, 2021 | 53.82 | 55.21 | 53.81 | 54.61 | 7,468,536 | +0.52(+0.95%) |
May 04, 2021 | 53.92 | 54.70 | 53.27 | 54.09 | 10,384,247 | -0.43(-0.79%) |
May 03, 2021 | 52.66 | 55.18 | 52.62 | 54.52 | 13,301,537 | +2.21(+4.23%) |
Apr 30, 2021 | 52.25 | 53.34 | 52.18 | 52.31 | 10,739,579 | -0.26(-0.50%) |
Apr 29, 2021 | 53.71 | 53.76 | 51.52 | 52.57 | 33,147,306 | -5.86(-10.03%) |
Apr 28, 2021 | 58.21 | 58.95 | 57.96 | 58.43 | 8,316,872 | +0.58(+1.00%) |
Apr 27, 2021 | 57.87 | 58.42 | 57.55 | 57.85 | 5,945,614 | +0.11(+0.19%) |
Apr 26, 2021 | 57.19 | 57.76 | 56.98 | 57.74 | 4,841,450 | +0.63(+1.10%) |
Apr 23, 2021 | 57.08 | 57.35 | 56.67 | 57.11 | 5,410,692 | +0.16(+0.28%) |
Apr 22, 2021 | 57.99 | 58.04 | 56.75 | 56.95 | 7,304,222 | -0.98(-1.68%) |
Apr 21, 2021 | 57.61 | 58.01 | 57.08 | 57.92 | 5,430,579 | -0.01(-0.02%) |
Apr 20, 2021 | 59.66 | 59.82 | 57.39 | 57.93 | 5,872,617 | -1.88(-3.14%) |
Apr 19, 2021 | 60.60 | 61.05 | 59.63 | 59.81 | 5,637,587 | -1.07(-1.76%) |
Apr 16, 2021 | 60.49 | 60.93 | 60.28 | 60.88 | 4,959,961 | +0.53(+0.89%) |
Apr 15, 2021 | 59.38 | 60.51 | 59.10 | 60.34 | 4,988,765 | +1.47(+2.50%) |
Apr 14, 2021 | 59.95 | 60.37 | 58.46 | 58.87 | 10,156,210 | -0.97(-1.61%) |
Apr 13, 2021 | 59.09 | 60.08 | 58.99 | 59.84 | 5,615,398 | +1.11(+1.88%) |
Apr 12, 2021 | 58.57 | 58.96 | 58.25 | 58.73 | 5,335,383 | +0.16(+0.27%) |
Apr 09, 2021 | 58.21 | 58.69 | 57.99 | 58.57 | 4,054,019 | +0.26(+0.45%) |
Apr 08, 2021 | 58.41 | 58.74 | 57.91 | 58.31 | 4,211,227 | +0.40(+0.70%) |
Apr 07, 2021 | 58.78 | 58.78 | 57.60 | 57.91 | 6,237,397 | -0.71(-1.22%) |
Apr 06, 2021 | 59.66 | 59.74 | 58.36 | 58.62 | 6,821,981 | -1.10(-1.84%) |
Apr 05, 2021 | 59.40 | 59.99 | 58.65 | 59.72 | 7,116,859 | +0.54(+0.92%) |