Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.83 | 66.36 | 65.65 | 65.79 | 139,031 | -0.37(-0.56%) |
Jun 29, 2021 | 66.34 | 66.93 | 65.53 | 66.16 | 86,480 | +0.02(+0.03%) |
Jun 28, 2021 | 66.57 | 67.32 | 65.43 | 66.14 | 184,295 | -0.01(-0.02%) |
Jun 25, 2021 | 66.34 | 66.99 | 65.74 | 66.15 | 402,675 | +0.02(+0.03%) |
Jun 24, 2021 | 66.52 | 66.60 | 65.53 | 66.13 | 107,550 | -0.01(-0.01%) |
Jun 23, 2021 | 67.13 | 67.73 | 65.96 | 66.14 | 200,788 | -1.10(-1.63%) |
Jun 22, 2021 | 67.25 | 67.36 | 65.59 | 67.23 | 167,295 | +1.22(+1.84%) |
Jun 21, 2021 | 64.70 | 66.20 | 64.69 | 66.02 | 175,372 | +1.92(+3.00%) |
Jun 18, 2021 | 64.48 | 64.74 | 63.36 | 64.09 | 473,265 | -1.17(-1.79%) |
Jun 17, 2021 | 67.32 | 68.20 | 64.80 | 65.26 | 179,862 | -2.18(-3.24%) |
Jun 16, 2021 | 67.96 | 69.01 | 66.83 | 67.44 | 263,523 | -0.55(-0.81%) |
Jun 15, 2021 | 67.17 | 68.33 | 66.63 | 67.99 | 198,655 | +0.79(+1.17%) |
Jun 14, 2021 | 66.80 | 72.79 | 66.72 | 67.20 | 530,230 | +1.09(+1.64%) |
Jun 11, 2021 | 65.47 | 66.25 | 64.79 | 66.12 | 577,991 | +1.10(+1.69%) |
Jun 10, 2021 | 65.94 | 67.50 | 64.80 | 65.02 | 213,865 | -0.54(-0.82%) |
Jun 09, 2021 | 66.56 | 67.25 | 65.29 | 65.56 | 210,054 | -1.15(-1.72%) |
Jun 08, 2021 | 66.94 | 67.54 | 66.34 | 66.70 | 203,381 | -0.31(-0.46%) |
Jun 07, 2021 | 67.19 | 67.88 | 66.31 | 67.01 | 214,843 | +0.07(+0.10%) |
Jun 04, 2021 | 68.63 | 69.66 | 66.23 | 66.94 | 176,066 | -1.55(-2.26%) |
Jun 03, 2021 | 68.64 | 68.76 | 67.33 | 68.49 | 168,631 | -0.09(-0.13%) |
Jun 02, 2021 | 70.95 | 71.10 | 68.27 | 68.58 | 183,805 | -1.98(-2.81%) |
Jun 01, 2021 | 69.84 | 70.78 | 69.06 | 70.56 | 151,692 | +0.96(+1.38%) |
May 28, 2021 | 70.13 | 70.13 | 68.90 | 69.61 | 98,817 | +0.13(+0.19%) |
May 27, 2021 | 69.50 | 70.05 | 69.38 | 69.48 | 135,002 | +0.42(+0.61%) |
May 26, 2021 | 68.28 | 69.13 | 67.96 | 69.06 | 158,376 | +0.78(+1.14%) |
May 25, 2021 | 69.83 | 69.99 | 68.28 | 68.28 | 121,963 | -1.63(-2.32%) |
May 24, 2021 | 69.78 | 70.52 | 68.86 | 69.90 | 93,721 | +0.52(+0.75%) |
May 21, 2021 | 70.09 | 70.59 | 69.00 | 69.39 | 210,628 | -0.14(-0.20%) |
May 20, 2021 | 69.72 | 70.19 | 68.73 | 69.53 | 208,276 | -0.36(-0.51%) |
May 19, 2021 | 71.91 | 72.66 | 69.49 | 69.88 | 220,559 | -2.75(-3.79%) |
May 18, 2021 | 74.25 | 74.71 | 72.55 | 72.64 | 542,834 | -1.59(-2.14%) |
May 17, 2021 | 73.98 | 74.73 | 73.02 | 74.22 | 188,559 | +0.22(+0.30%) |
May 14, 2021 | 72.51 | 74.00 | 72.02 | 74.00 | 229,382 | +1.57(+2.16%) |
May 13, 2021 | 70.09 | 72.50 | 70.09 | 72.44 | 153,503 | +2.26(+3.23%) |
May 12, 2021 | 71.66 | 72.13 | 70.02 | 70.17 | 218,154 | -1.57(-2.18%) |
May 11, 2021 | 71.68 | 73.31 | 70.78 | 71.74 | 207,523 | -1.46(-1.99%) |
May 10, 2021 | 73.11 | 74.68 | 72.79 | 73.19 | 234,254 | +0.58(+0.80%) |
May 07, 2021 | 69.78 | 72.79 | 69.20 | 72.62 | 306,292 | +3.10(+4.46%) |
May 06, 2021 | 73.74 | 73.74 | 68.29 | 69.52 | 330,900 | -0.40(-0.57%) |
May 05, 2021 | 68.90 | 70.03 | 67.91 | 69.91 | 316,162 | +1.49(+2.17%) |
May 04, 2021 | 67.57 | 68.86 | 66.61 | 68.43 | 231,670 | +0.96(+1.42%) |
May 03, 2021 | 65.90 | 67.72 | 65.90 | 67.47 | 385,788 | +1.94(+2.97%) |
Apr 30, 2021 | 65.44 | 65.94 | 64.94 | 65.53 | 155,957 | -0.58(-0.87%) |
Apr 29, 2021 | 65.41 | 66.81 | 65.26 | 66.11 | 231,805 | +1.26(+1.94%) |
Apr 28, 2021 | 64.57 | 65.02 | 62.78 | 64.85 | 309,480 | +0.20(+0.31%) |
Apr 27, 2021 | 64.41 | 65.68 | 63.82 | 64.65 | 196,170 | +0.34(+0.53%) |
Apr 26, 2021 | 66.12 | 66.12 | 64.07 | 64.31 | 134,141 | -1.48(-2.24%) |
Apr 23, 2021 | 65.89 | 66.33 | 65.62 | 65.79 | 121,857 | +0.21(+0.32%) |
Apr 22, 2021 | 66.28 | 66.63 | 65.54 | 65.58 | 159,119 | -0.81(-1.22%) |
Apr 21, 2021 | 67.47 | 67.72 | 66.28 | 66.38 | 171,690 | -1.04(-1.54%) |
Apr 20, 2021 | 68.11 | 68.81 | 66.82 | 67.42 | 104,079 | -0.55(-0.81%) |
Apr 19, 2021 | 69.18 | 69.56 | 67.30 | 67.97 | 131,828 | -0.91(-1.32%) |
Apr 16, 2021 | 69.59 | 70.08 | 68.88 | 68.88 | 259,060 | -0.20(-0.29%) |
Apr 15, 2021 | 68.92 | 69.85 | 68.34 | 69.08 | 261,931 | +0.32(+0.46%) |
Apr 14, 2021 | 67.13 | 68.95 | 66.92 | 68.76 | 366,915 | +1.69(+2.53%) |
Apr 13, 2021 | 67.21 | 67.73 | 66.48 | 67.06 | 211,925 | -0.29(-0.43%) |
Apr 12, 2021 | 66.34 | 67.63 | 66.06 | 67.35 | 158,115 | +0.96(+1.44%) |
Apr 09, 2021 | 66.06 | 66.81 | 65.82 | 66.39 | 176,818 | +0.61(+0.92%) |
Apr 08, 2021 | 65.84 | 66.49 | 64.55 | 65.79 | 239,002 | +0.36(+0.55%) |
Apr 07, 2021 | 66.20 | 67.36 | 64.94 | 65.43 | 163,649 | -1.02(-1.53%) |
Apr 06, 2021 | 68.69 | 68.70 | 66.23 | 66.44 | 238,340 | -1.77(-2.60%) |
Apr 05, 2021 | 67.90 | 68.47 | 67.36 | 68.22 | 136,554 | +0.57(+0.84%) |