Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.57 | 60.93 | 60.32 | 60.54 | 1,035,855 | -0.17(-0.27%) |
Jun 29, 2021 | 61.01 | 61.55 | 60.62 | 60.70 | 673,945 | -0.27(-0.44%) |
Jun 28, 2021 | 62.30 | 62.37 | 60.29 | 60.97 | 3,498,969 | -1.48(-2.38%) |
Jun 25, 2021 | 61.42 | 62.48 | 61.29 | 62.46 | 1,477,850 | +1.00(+1.63%) |
Jun 24, 2021 | 61.48 | 61.63 | 60.96 | 61.46 | 716,058 | +0.10(+0.17%) |
Jun 23, 2021 | 61.31 | 61.53 | 60.95 | 61.35 | 1,394,978 | -0.04(-0.07%) |
Jun 22, 2021 | 62.29 | 62.29 | 61.02 | 61.40 | 865,897 | -0.96(-1.54%) |
Jun 21, 2021 | 61.29 | 62.54 | 61.15 | 62.35 | 643,261 | +1.35(+2.21%) |
Jun 18, 2021 | 60.73 | 61.61 | 60.47 | 61.01 | 2,002,690 | -0.22(-0.37%) |
Jun 17, 2021 | 62.34 | 62.35 | 61.08 | 61.23 | 1,158,853 | -1.25(-2.00%) |
Jun 16, 2021 | 63.55 | 63.60 | 62.47 | 62.48 | 1,857,834 | -1.09(-1.71%) |
Jun 15, 2021 | 63.90 | 63.92 | 63.39 | 63.57 | 1,403,395 | -0.08(-0.12%) |
Jun 14, 2021 | 63.37 | 63.73 | 63.08 | 63.65 | 1,388,503 | +0.35(+0.55%) |
Jun 11, 2021 | 62.97 | 63.31 | 62.59 | 63.30 | 1,052,939 | +0.25(+0.40%) |
Jun 10, 2021 | 62.73 | 63.54 | 62.58 | 63.05 | 1,109,292 | +0.38(+0.61%) |
Jun 09, 2021 | 63.16 | 63.23 | 62.59 | 62.67 | 651,647 | -0.13(-0.21%) |
Jun 08, 2021 | 62.55 | 63.42 | 62.55 | 62.80 | 2,319,302 | +0.42(+0.68%) |
Jun 07, 2021 | 62.08 | 62.75 | 61.95 | 62.38 | 1,182,209 | +0.28(+0.44%) |
Jun 04, 2021 | 63.04 | 63.04 | 61.98 | 62.10 | 1,148,199 | -0.71(-1.13%) |
Jun 03, 2021 | 62.83 | 63.01 | 62.27 | 62.81 | 1,190,373 | -0.03(-0.04%) |
Jun 02, 2021 | 63.10 | 63.35 | 62.72 | 62.84 | 1,283,855 | +0.21(+0.33%) |
Jun 01, 2021 | 60.77 | 62.89 | 60.77 | 62.63 | 2,140,579 | +2.03(+3.35%) |
May 28, 2021 | 60.33 | 60.93 | 60.25 | 60.60 | 848,084 | +0.63(+1.05%) |
May 27, 2021 | 60.58 | 60.78 | 59.88 | 59.97 | 1,090,062 | -0.58(-0.96%) |
May 26, 2021 | 60.69 | 61.12 | 60.21 | 60.55 | 519,242 | +0.13(+0.21%) |
May 25, 2021 | 61.15 | 61.96 | 60.35 | 60.42 | 1,599,207 | -0.85(-1.39%) |
May 24, 2021 | 59.82 | 61.78 | 59.76 | 61.27 | 2,358,883 | +1.71(+2.87%) |
May 21, 2021 | 58.92 | 59.79 | 58.75 | 59.57 | 1,459,890 | +0.83(+1.41%) |
May 20, 2021 | 57.84 | 58.98 | 57.53 | 58.74 | 610,026 | +0.89(+1.54%) |
May 19, 2021 | 57.82 | 57.92 | 57.05 | 57.85 | 607,006 | -0.46(-0.78%) |
May 18, 2021 | 57.39 | 58.65 | 57.06 | 58.31 | 677,431 | +0.82(+1.43%) |
May 17, 2021 | 57.45 | 57.77 | 57.16 | 57.49 | 443,121 | -0.13(-0.22%) |
May 14, 2021 | 57.34 | 57.81 | 57.18 | 57.61 | 390,209 | +0.44(+0.77%) |
May 13, 2021 | 56.48 | 57.61 | 56.40 | 57.17 | 589,964 | +0.58(+1.02%) |
May 12, 2021 | 58.15 | 58.40 | 56.60 | 56.60 | 1,081,316 | -1.55(-2.66%) |
May 11, 2021 | 57.69 | 58.62 | 57.18 | 58.14 | 1,372,502 | -0.05(-0.09%) |
May 10, 2021 | 58.51 | 59.53 | 57.99 | 58.19 | 950,684 | -0.32(-0.55%) |
May 07, 2021 | 57.53 | 58.68 | 57.53 | 58.51 | 784,700 | +0.73(+1.27%) |
May 06, 2021 | 58.06 | 58.34 | 57.28 | 57.78 | 1,181,345 | +0.09(+0.15%) |
May 05, 2021 | 57.99 | 59.31 | 57.19 | 57.69 | 1,263,551 | -1.29(-2.20%) |
May 04, 2021 | 58.80 | 59.23 | 58.42 | 58.99 | 1,879,574 | +0.36(+0.62%) |
May 03, 2021 | 59.73 | 59.85 | 58.60 | 58.62 | 3,170,936 | -0.54(-0.90%) |
Apr 30, 2021 | 58.95 | 59.32 | 58.37 | 59.16 | 3,160,786 | +0.19(+0.32%) |
Apr 29, 2021 | 58.91 | 58.99 | 57.90 | 58.97 | 1,684,208 | +0.14(+0.23%) |
Apr 28, 2021 | 58.81 | 59.10 | 57.85 | 58.83 | 1,201,117 | +0.16(+0.26%) |
Apr 27, 2021 | 59.06 | 59.06 | 57.99 | 58.68 | 750,095 | -0.18(-0.31%) |
Apr 26, 2021 | 58.20 | 59.30 | 58.20 | 58.86 | 1,547,915 | +1.00(+1.73%) |
Apr 23, 2021 | 58.28 | 58.36 | 57.34 | 57.86 | 898,695 | -0.30(-0.52%) |
Apr 22, 2021 | 59.03 | 59.39 | 57.92 | 58.16 | 1,053,327 | -0.81(-1.38%) |
Apr 21, 2021 | 58.69 | 59.38 | 58.50 | 58.97 | 2,469,372 | +0.28(+0.47%) |
Apr 20, 2021 | 58.39 | 59.17 | 58.39 | 58.69 | 1,246,498 | +0.02(+0.03%) |
Apr 19, 2021 | 58.47 | 58.69 | 57.86 | 58.68 | 866,467 | +0.47(+0.80%) |
Apr 16, 2021 | 58.24 | 58.50 | 57.85 | 58.21 | 824,548 | +0.29(+0.51%) |
Apr 15, 2021 | 58.48 | 58.87 | 57.44 | 57.92 | 933,722 | -0.37(-0.64%) |
Apr 14, 2021 | 58.29 | 59.06 | 58.12 | 58.29 | 768,786 | +0.17(+0.30%) |
Apr 13, 2021 | 58.18 | 58.29 | 57.81 | 58.12 | 687,321 | -0.11(-0.19%) |
Apr 12, 2021 | 58.47 | 58.47 | 57.46 | 58.23 | 1,089,799 | +0.59(+1.02%) |
Apr 09, 2021 | 57.62 | 57.86 | 57.39 | 57.64 | 557,963 | -0.02(-0.03%) |
Apr 08, 2021 | 57.39 | 58.01 | 57.23 | 57.66 | 712,436 | -0.32(-0.55%) |
Apr 07, 2021 | 57.99 | 58.41 | 57.12 | 57.98 | 762,212 | +0.15(+0.25%) |
Apr 06, 2021 | 57.36 | 58.62 | 57.36 | 57.83 | 1,167,229 | +0.28(+0.50%) |
Apr 05, 2021 | 58.62 | 58.62 | 56.60 | 57.55 | 904,645 | -0.53(-0.91%) |