Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.79 | 64.63 | 62.77 | 64.04 | 147,656 | +1.00(+1.59%) |
Jun 29, 2021 | 63.22 | 63.85 | 62.78 | 63.04 | 82,958 | +0.24(+0.37%) |
Jun 28, 2021 | 62.83 | 63.09 | 61.93 | 62.80 | 110,476 | -0.26(-0.42%) |
Jun 25, 2021 | 62.73 | 63.85 | 62.73 | 63.07 | 614,904 | +0.59(+0.94%) |
Jun 24, 2021 | 62.33 | 62.77 | 61.55 | 62.48 | 121,150 | +0.69(+1.11%) |
Jun 23, 2021 | 61.76 | 62.86 | 61.71 | 61.79 | 107,897 | -0.18(-0.28%) |
Jun 22, 2021 | 61.78 | 62.08 | 61.06 | 61.97 | 78,265 | -0.14(-0.22%) |
Jun 21, 2021 | 60.69 | 62.26 | 60.69 | 62.11 | 126,603 | +2.18(+3.63%) |
Jun 18, 2021 | 60.71 | 60.88 | 59.71 | 59.93 | 288,596 | -1.59(-2.58%) |
Jun 17, 2021 | 63.67 | 63.67 | 60.89 | 61.52 | 155,679 | -2.14(-3.36%) |
Jun 16, 2021 | 63.69 | 64.20 | 62.79 | 63.65 | 91,971 | -0.49(-0.76%) |
Jun 15, 2021 | 63.87 | 64.15 | 63.03 | 64.14 | 132,214 | +0.54(+0.85%) |
Jun 14, 2021 | 64.57 | 64.57 | 63.43 | 63.61 | 111,767 | -0.84(-1.31%) |
Jun 11, 2021 | 63.89 | 64.61 | 63.62 | 64.45 | 90,854 | +0.94(+1.48%) |
Jun 10, 2021 | 65.54 | 65.59 | 63.34 | 63.51 | 123,849 | -1.39(-2.14%) |
Jun 09, 2021 | 66.91 | 66.96 | 64.80 | 64.90 | 136,577 | -2.16(-3.22%) |
Jun 08, 2021 | 66.66 | 67.22 | 65.82 | 67.06 | 143,125 | +0.41(+0.62%) |
Jun 07, 2021 | 66.65 | 67.03 | 66.05 | 66.64 | 168,494 | +0.03(+0.04%) |
Jun 04, 2021 | 67.08 | 67.11 | 66.55 | 66.61 | 103,121 | -0.11(-0.16%) |
Jun 03, 2021 | 66.51 | 66.74 | 65.36 | 66.72 | 95,876 | -0.19(-0.28%) |
Jun 02, 2021 | 68.65 | 68.65 | 66.45 | 66.91 | 166,402 | -1.39(-2.04%) |
Jun 01, 2021 | 68.04 | 68.80 | 67.59 | 68.30 | 167,879 | +1.03(+1.53%) |
May 28, 2021 | 67.70 | 67.70 | 66.42 | 67.27 | 102,382 | +0.00(+0.00%) |
May 27, 2021 | 67.78 | 68.03 | 67.07 | 67.27 | 131,425 | +0.59(+0.88%) |
May 26, 2021 | 65.61 | 67.39 | 65.61 | 66.68 | 166,239 | +1.21(+1.84%) |
May 25, 2021 | 66.94 | 68.15 | 65.47 | 65.48 | 137,982 | -1.25(-1.88%) |
May 24, 2021 | 67.31 | 67.46 | 66.58 | 66.73 | 95,605 | -0.42(-0.63%) |
May 21, 2021 | 66.72 | 67.27 | 66.40 | 67.15 | 135,998 | +1.40(+2.13%) |
May 20, 2021 | 66.25 | 66.25 | 65.44 | 65.75 | 120,767 | -0.36(-0.55%) |
May 19, 2021 | 65.76 | 66.27 | 64.47 | 66.11 | 93,965 | -0.49(-0.74%) |
May 18, 2021 | 68.53 | 68.53 | 66.54 | 66.60 | 83,349 | -2.01(-2.93%) |
May 17, 2021 | 68.49 | 68.91 | 67.88 | 68.61 | 77,799 | -0.38(-0.55%) |
May 14, 2021 | 68.54 | 69.30 | 68.18 | 69.00 | 76,970 | +0.85(+1.25%) |
May 13, 2021 | 65.82 | 68.47 | 65.82 | 68.14 | 134,090 | +2.77(+4.24%) |
May 12, 2021 | 67.88 | 68.52 | 65.01 | 65.37 | 128,327 | -2.81(-4.13%) |
May 11, 2021 | 69.44 | 69.44 | 67.67 | 68.18 | 146,127 | -1.01(-1.46%) |
May 10, 2021 | 69.68 | 70.20 | 69.05 | 69.19 | 195,131 | -0.01(-0.01%) |
May 07, 2021 | 67.20 | 69.29 | 67.20 | 69.20 | 152,195 | +1.63(+2.41%) |
May 06, 2021 | 67.20 | 67.85 | 66.01 | 67.58 | 131,961 | +0.86(+1.29%) |
May 05, 2021 | 67.34 | 67.96 | 65.50 | 66.71 | 128,916 | -0.06(-0.09%) |
May 04, 2021 | 65.68 | 66.96 | 65.05 | 66.77 | 89,782 | +0.67(+1.01%) |
May 03, 2021 | 66.19 | 66.94 | 65.70 | 66.10 | 226,344 | +0.83(+1.28%) |
Apr 30, 2021 | 67.13 | 67.71 | 65.21 | 65.27 | 221,893 | -2.64(-3.88%) |
Apr 29, 2021 | 68.29 | 68.29 | 67.18 | 67.91 | 84,604 | +0.24(+0.35%) |
Apr 28, 2021 | 67.16 | 68.20 | 67.16 | 67.67 | 61,390 | +0.62(+0.92%) |
Apr 27, 2021 | 66.58 | 67.25 | 66.36 | 67.06 | 82,694 | +0.38(+0.57%) |
Apr 26, 2021 | 67.11 | 67.98 | 66.64 | 66.67 | 102,564 | +0.03(+0.04%) |
Apr 23, 2021 | 66.05 | 67.55 | 65.92 | 66.64 | 271,373 | +1.17(+1.78%) |
Apr 22, 2021 | 66.13 | 66.58 | 65.38 | 65.48 | 80,783 | -0.45(-0.68%) |
Apr 21, 2021 | 63.33 | 65.99 | 63.16 | 65.93 | 182,961 | +2.45(+3.86%) |
Apr 20, 2021 | 64.69 | 64.97 | 62.58 | 63.48 | 166,926 | -1.68(-2.57%) |
Apr 19, 2021 | 64.80 | 65.55 | 63.82 | 65.15 | 114,471 | +0.24(+0.36%) |
Apr 16, 2021 | 65.10 | 65.86 | 64.64 | 64.92 | 124,158 | +0.69(+1.07%) |
Apr 15, 2021 | 63.91 | 64.23 | 62.69 | 64.23 | 50,143 | +0.73(+1.14%) |
Apr 14, 2021 | 62.91 | 64.24 | 62.91 | 63.51 | 88,303 | +0.66(+1.04%) |
Apr 13, 2021 | 63.98 | 63.98 | 62.68 | 62.85 | 92,879 | -1.42(-2.21%) |
Apr 12, 2021 | 64.37 | 64.48 | 63.80 | 64.27 | 56,169 | +0.08(+0.12%) |
Apr 09, 2021 | 63.66 | 64.35 | 63.15 | 64.19 | 87,023 | +0.76(+1.21%) |
Apr 08, 2021 | 62.92 | 63.45 | 62.22 | 63.43 | 77,992 | +0.67(+1.06%) |
Apr 07, 2021 | 63.67 | 63.86 | 62.55 | 62.76 | 144,504 | -1.01(-1.58%) |
Apr 06, 2021 | 63.95 | 64.79 | 63.62 | 63.77 | 92,626 | -0.01(-0.02%) |
Apr 05, 2021 | 64.46 | 64.63 | 63.44 | 63.78 | 106,234 | +0.19(+0.29%) |