Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 67.32 | 67.58 | 66.72 | 66.78 | 255,747 | -0.78(-1.16%) |
Jun 29, 2021 | 68.38 | 68.63 | 67.34 | 67.56 | 254,951 | -0.86(-1.26%) |
Jun 28, 2021 | 68.02 | 68.46 | 67.57 | 68.42 | 291,291 | +0.41(+0.61%) |
Jun 25, 2021 | 66.25 | 68.17 | 65.97 | 68.01 | 1,035,422 | +1.47(+2.21%) |
Jun 24, 2021 | 66.58 | 66.60 | 65.94 | 66.54 | 239,623 | +0.24(+0.37%) |
Jun 23, 2021 | 67.23 | 67.23 | 66.12 | 66.30 | 302,229 | -1.04(-1.54%) |
Jun 22, 2021 | 67.96 | 67.96 | 67.24 | 67.33 | 253,463 | -0.88(-1.29%) |
Jun 21, 2021 | 67.48 | 68.41 | 67.17 | 68.22 | 182,918 | +0.97(+1.45%) |
Jun 18, 2021 | 70.08 | 70.08 | 67.21 | 67.24 | 453,916 | -3.11(-4.42%) |
Jun 17, 2021 | 70.13 | 71.14 | 69.76 | 70.35 | 248,748 | +0.22(+0.31%) |
Jun 16, 2021 | 69.97 | 70.24 | 69.32 | 70.14 | 361,599 | +0.24(+0.35%) |
Jun 15, 2021 | 69.69 | 70.20 | 69.38 | 69.89 | 209,283 | +0.32(+0.47%) |
Jun 14, 2021 | 69.82 | 69.98 | 69.37 | 69.57 | 191,646 | -0.27(-0.39%) |
Jun 11, 2021 | 70.10 | 70.20 | 69.50 | 69.84 | 202,834 | -0.09(-0.13%) |
Jun 10, 2021 | 69.25 | 69.96 | 68.75 | 69.93 | 266,802 | +0.86(+1.25%) |
Jun 09, 2021 | 68.32 | 69.14 | 67.96 | 69.06 | 212,818 | +0.96(+1.42%) |
Jun 08, 2021 | 68.28 | 68.33 | 67.64 | 68.10 | 227,479 | -0.04(-0.05%) |
Jun 07, 2021 | 67.82 | 68.28 | 67.55 | 68.14 | 248,912 | +0.38(+0.56%) |
Jun 04, 2021 | 68.24 | 68.24 | 67.65 | 67.76 | 205,803 | -0.23(-0.34%) |
Jun 03, 2021 | 67.23 | 68.13 | 67.00 | 67.99 | 253,356 | +0.57(+0.84%) |
Jun 02, 2021 | 67.32 | 67.92 | 66.92 | 67.42 | 368,806 | +0.31(+0.46%) |
Jun 01, 2021 | 66.84 | 67.13 | 66.58 | 67.12 | 264,120 | +0.16(+0.24%) |
May 28, 2021 | 67.69 | 67.78 | 66.93 | 66.96 | 236,565 | -0.39(-0.58%) |
May 27, 2021 | 67.78 | 68.03 | 67.16 | 67.34 | 431,333 | -0.17(-0.25%) |
May 26, 2021 | 66.93 | 67.72 | 66.67 | 67.51 | 442,145 | +0.59(+0.89%) |
May 25, 2021 | 66.85 | 67.25 | 66.15 | 66.92 | 399,391 | -0.02(-0.03%) |
May 24, 2021 | 66.84 | 67.36 | 66.63 | 66.94 | 244,790 | +0.26(+0.39%) |
May 21, 2021 | 66.66 | 67.19 | 66.04 | 66.68 | 956,990 | +0.36(+0.54%) |
May 20, 2021 | 65.78 | 66.47 | 65.47 | 66.32 | 305,340 | +0.52(+0.79%) |
May 19, 2021 | 66.13 | 66.36 | 65.32 | 65.79 | 182,746 | -0.74(-1.11%) |
May 18, 2021 | 66.53 | 67.16 | 66.01 | 66.53 | 336,834 | -0.32(-0.47%) |
May 17, 2021 | 67.90 | 68.14 | 66.78 | 66.85 | 275,846 | -1.44(-2.11%) |
May 14, 2021 | 68.84 | 69.22 | 68.09 | 68.29 | 242,827 | -0.47(-0.68%) |
May 13, 2021 | 67.49 | 68.89 | 67.25 | 68.76 | 372,028 | +1.10(+1.63%) |
May 12, 2021 | 70.34 | 70.34 | 67.44 | 67.66 | 416,790 | -2.32(-3.32%) |
May 11, 2021 | 70.65 | 70.65 | 69.20 | 69.98 | 325,792 | -0.79(-1.11%) |
May 10, 2021 | 70.38 | 71.21 | 70.34 | 70.77 | 214,741 | +0.68(+0.97%) |
May 07, 2021 | 69.77 | 70.59 | 69.53 | 70.09 | 204,190 | +0.26(+0.37%) |
May 06, 2021 | 69.76 | 70.46 | 69.11 | 69.83 | 324,946 | +0.30(+0.42%) |
May 05, 2021 | 70.13 | 71.44 | 68.91 | 69.54 | 368,953 | -1.80(-2.52%) |
May 04, 2021 | 71.80 | 72.08 | 70.30 | 71.33 | 459,861 | -0.72(-0.99%) |
May 03, 2021 | 72.41 | 72.91 | 71.61 | 72.05 | 329,802 | +0.10(+0.14%) |
Apr 30, 2021 | 71.25 | 72.03 | 71.15 | 71.95 | 304,100 | +0.34(+0.47%) |
Apr 29, 2021 | 71.04 | 72.13 | 70.95 | 71.61 | 227,460 | +1.02(+1.44%) |
Apr 28, 2021 | 70.44 | 71.01 | 69.99 | 70.59 | 286,451 | +0.16(+0.23%) |
Apr 27, 2021 | 71.44 | 71.58 | 70.30 | 70.43 | 229,714 | -1.14(-1.60%) |
Apr 26, 2021 | 72.85 | 72.85 | 71.48 | 71.57 | 141,039 | -1.08(-1.49%) |
Apr 23, 2021 | 72.66 | 73.23 | 72.35 | 72.66 | 230,060 | +0.09(+0.12%) |
Apr 22, 2021 | 72.49 | 72.61 | 71.71 | 72.57 | 228,070 | +0.29(+0.40%) |
Apr 21, 2021 | 72.34 | 72.91 | 71.73 | 72.28 | 254,263 | -0.47(-0.65%) |
Apr 20, 2021 | 71.86 | 72.99 | 71.78 | 72.75 | 255,071 | +0.73(+1.02%) |
Apr 19, 2021 | 72.44 | 72.44 | 71.59 | 72.02 | 275,680 | -0.06(-0.09%) |
Apr 16, 2021 | 71.83 | 72.48 | 71.33 | 72.08 | 198,185 | +0.69(+0.96%) |
Apr 15, 2021 | 70.18 | 71.43 | 69.70 | 71.39 | 182,705 | +1.47(+2.10%) |
Apr 14, 2021 | 69.73 | 70.50 | 69.44 | 69.93 | 160,263 | +0.36(+0.51%) |
Apr 13, 2021 | 69.65 | 70.38 | 69.34 | 69.57 | 184,825 | -0.51(-0.73%) |
Apr 12, 2021 | 70.04 | 70.40 | 69.70 | 70.08 | 170,565 | +0.35(+0.50%) |
Apr 09, 2021 | 69.54 | 70.03 | 69.28 | 69.73 | 184,540 | +0.13(+0.18%) |
Apr 08, 2021 | 69.03 | 69.88 | 68.77 | 69.61 | 175,439 | +0.41(+0.59%) |
Apr 07, 2021 | 69.34 | 69.78 | 68.79 | 69.20 | 193,163 | +0.06(+0.09%) |
Apr 06, 2021 | 68.98 | 69.38 | 68.66 | 69.13 | 223,423 | +0.00(+0.00%) |
Apr 05, 2021 | 68.98 | 69.79 | 68.61 | 69.13 | 201,951 | +0.46(+0.66%) |