Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.49 | 60.72 | 59.85 | 60.50 | 951,952 | +0.01(+0.02%) |
Jun 29, 2021 | 60.79 | 61.01 | 60.32 | 60.49 | 889,318 | +0.03(+0.05%) |
Jun 28, 2021 | 61.47 | 61.47 | 59.90 | 60.46 | 1,400,326 | -0.92(-1.50%) |
Jun 25, 2021 | 61.15 | 61.60 | 61.08 | 61.38 | 1,308,851 | +0.39(+0.64%) |
Jun 24, 2021 | 61.25 | 61.48 | 60.69 | 60.98 | 1,263,662 | -0.18(-0.30%) |
Jun 23, 2021 | 60.80 | 61.92 | 60.24 | 61.16 | 1,789,976 | -0.28(-0.45%) |
Jun 22, 2021 | 62.06 | 62.12 | 61.21 | 61.44 | 1,179,725 | -0.60(-0.97%) |
Jun 21, 2021 | 60.89 | 62.31 | 60.29 | 62.04 | 1,037,952 | +1.73(+2.86%) |
Jun 18, 2021 | 61.72 | 61.98 | 60.11 | 60.32 | 2,031,393 | -1.84(-2.96%) |
Jun 17, 2021 | 62.55 | 63.11 | 61.56 | 62.16 | 978,295 | -0.39(-0.63%) |
Jun 16, 2021 | 62.76 | 62.92 | 62.05 | 62.55 | 752,959 | -0.35(-0.56%) |
Jun 15, 2021 | 61.98 | 63.01 | 61.59 | 62.90 | 1,199,707 | +1.16(+1.89%) |
Jun 14, 2021 | 62.63 | 62.63 | 61.19 | 61.74 | 928,166 | -0.86(-1.37%) |
Jun 11, 2021 | 63.09 | 63.27 | 62.18 | 62.60 | 1,113,971 | -0.48(-0.76%) |
Jun 10, 2021 | 62.94 | 63.26 | 62.67 | 63.07 | 997,161 | +0.36(+0.58%) |
Jun 09, 2021 | 62.86 | 63.06 | 62.43 | 62.71 | 618,915 | -0.03(-0.05%) |
Jun 08, 2021 | 62.39 | 62.94 | 61.90 | 62.74 | 991,212 | +0.19(+0.31%) |
Jun 07, 2021 | 63.64 | 63.68 | 62.50 | 62.55 | 1,312,076 | -0.73(-1.15%) |
Jun 04, 2021 | 64.06 | 64.06 | 63.06 | 63.27 | 1,000,874 | -0.28(-0.44%) |
Jun 03, 2021 | 62.49 | 63.65 | 61.98 | 63.55 | 870,898 | +0.70(+1.11%) |
Jun 02, 2021 | 64.10 | 64.39 | 62.80 | 62.85 | 1,700,039 | -1.45(-2.26%) |
Jun 01, 2021 | 64.22 | 64.62 | 63.87 | 64.31 | 1,394,656 | +0.42(+0.66%) |
May 28, 2021 | 64.48 | 64.48 | 63.65 | 63.89 | 1,354,425 | +0.42(+0.66%) |
May 27, 2021 | 64.06 | 64.13 | 63.25 | 63.47 | 2,513,357 | -0.40(-0.63%) |
May 26, 2021 | 64.07 | 64.38 | 63.36 | 63.87 | 1,285,587 | -0.19(-0.30%) |
May 25, 2021 | 64.63 | 64.94 | 63.98 | 64.06 | 1,508,493 | -0.53(-0.81%) |
May 24, 2021 | 64.55 | 64.90 | 63.99 | 64.58 | 1,370,488 | +0.16(+0.25%) |
May 21, 2021 | 64.93 | 65.70 | 64.32 | 64.42 | 1,151,898 | -0.45(-0.69%) |
May 20, 2021 | 64.65 | 65.27 | 64.37 | 64.87 | 1,343,822 | +0.31(+0.47%) |
May 19, 2021 | 63.66 | 64.66 | 63.43 | 64.56 | 1,406,824 | +0.20(+0.31%) |
May 18, 2021 | 65.89 | 65.94 | 64.32 | 64.36 | 2,082,181 | -1.46(-2.22%) |
May 17, 2021 | 64.61 | 65.88 | 64.32 | 65.82 | 943,385 | +1.07(+1.65%) |
May 14, 2021 | 64.24 | 65.13 | 63.81 | 64.75 | 1,319,728 | +1.16(+1.83%) |
May 13, 2021 | 62.85 | 64.22 | 62.75 | 63.59 | 1,610,538 | +0.87(+1.39%) |
May 12, 2021 | 63.37 | 64.20 | 62.72 | 62.72 | 1,330,531 | -1.05(-1.65%) |
May 11, 2021 | 65.06 | 65.83 | 63.49 | 63.77 | 1,791,595 | -2.21(-3.36%) |
May 10, 2021 | 66.03 | 66.39 | 65.58 | 65.99 | 2,308,542 | +0.62(+0.95%) |
May 07, 2021 | 64.33 | 66.01 | 64.33 | 65.37 | 2,052,450 | +1.03(+1.60%) |
May 06, 2021 | 63.58 | 64.36 | 61.81 | 64.33 | 2,191,811 | -0.19(-0.30%) |
May 05, 2021 | 65.80 | 65.80 | 63.71 | 64.53 | 3,353,979 | -1.30(-1.97%) |
May 04, 2021 | 64.69 | 65.88 | 64.51 | 65.82 | 2,784,273 | +0.90(+1.38%) |
May 03, 2021 | 64.80 | 65.32 | 64.46 | 64.93 | 1,521,517 | +0.48(+0.74%) |
Apr 30, 2021 | 63.24 | 64.51 | 62.97 | 64.45 | 2,280,605 | +1.17(+1.86%) |
Apr 29, 2021 | 63.54 | 63.80 | 62.92 | 63.27 | 4,279,970 | +0.47(+0.74%) |
Apr 28, 2021 | 63.16 | 63.47 | 62.73 | 62.81 | 1,995,174 | -0.45(-0.71%) |
Apr 27, 2021 | 63.40 | 63.48 | 62.78 | 63.26 | 1,619,185 | -0.05(-0.08%) |
Apr 26, 2021 | 63.53 | 63.89 | 63.24 | 63.30 | 1,554,412 | +0.11(+0.17%) |
Apr 23, 2021 | 62.49 | 63.46 | 62.31 | 63.20 | 2,088,180 | +0.86(+1.38%) |
Apr 22, 2021 | 63.38 | 63.38 | 62.02 | 62.34 | 1,654,354 | -0.81(-1.29%) |
Apr 21, 2021 | 62.43 | 63.28 | 62.24 | 63.15 | 1,329,670 | +0.64(+1.02%) |
Apr 20, 2021 | 62.41 | 62.95 | 62.22 | 62.51 | 984,787 | -0.05(-0.08%) |
Apr 19, 2021 | 62.50 | 62.58 | 62.05 | 62.56 | 891,270 | +0.10(+0.17%) |
Apr 16, 2021 | 62.43 | 62.77 | 62.03 | 62.45 | 1,412,860 | +0.56(+0.91%) |
Apr 15, 2021 | 62.22 | 62.53 | 61.59 | 61.89 | 880,508 | -0.37(-0.60%) |
Apr 14, 2021 | 61.12 | 62.88 | 61.08 | 62.26 | 2,033,485 | +1.31(+2.15%) |
Apr 13, 2021 | 60.80 | 61.59 | 60.68 | 60.95 | 2,267,926 | -0.29(-0.47%) |
Apr 12, 2021 | 61.38 | 61.65 | 61.09 | 61.24 | 1,279,895 | -0.05(-0.08%) |
Apr 09, 2021 | 61.20 | 61.81 | 61.05 | 61.29 | 1,216,246 | +0.05(+0.08%) |
Apr 08, 2021 | 61.22 | 61.36 | 60.05 | 61.24 | 1,986,965 | +0.20(+0.33%) |
Apr 07, 2021 | 61.26 | 61.63 | 60.14 | 61.04 | 2,145,849 | -0.21(-0.34%) |
Apr 06, 2021 | 61.52 | 62.14 | 61.14 | 61.25 | 1,291,177 | -0.21(-0.34%) |
Apr 05, 2021 | 61.06 | 61.61 | 60.93 | 61.46 | 1,767,987 | +0.90(+1.48%) |