Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 74.76 | 75.52 | 72.73 | 73.33 | 396,502 | -1.37(-1.83%) |
Jun 29, 2021 | 77.14 | 78.92 | 73.81 | 74.70 | 258,751 | -2.08(-2.71%) |
Jun 28, 2021 | 74.92 | 77.33 | 74.22 | 76.78 | 422,932 | +3.40(+4.63%) |
Jun 25, 2021 | 75.00 | 75.18 | 71.86 | 73.38 | 957,342 | -1.71(-2.28%) |
Jun 24, 2021 | 75.15 | 76.60 | 74.15 | 75.09 | 274,370 | +0.41(+0.55%) |
Jun 23, 2021 | 75.60 | 76.58 | 74.36 | 74.68 | 238,712 | -0.57(-0.76%) |
Jun 22, 2021 | 74.96 | 75.45 | 73.68 | 75.25 | 138,432 | +0.37(+0.49%) |
Jun 21, 2021 | 73.60 | 75.39 | 72.01 | 74.88 | 231,976 | +1.42(+1.93%) |
Jun 18, 2021 | 76.05 | 76.05 | 72.22 | 73.46 | 453,557 | -2.64(-3.47%) |
Jun 17, 2021 | 71.97 | 76.50 | 71.80 | 76.10 | 327,474 | +3.97(+5.50%) |
Jun 16, 2021 | 72.42 | 73.33 | 70.07 | 72.13 | 188,114 | -0.46(-0.63%) |
Jun 15, 2021 | 71.52 | 73.13 | 70.71 | 72.59 | 218,567 | +0.73(+1.02%) |
Jun 14, 2021 | 72.61 | 74.80 | 71.35 | 71.86 | 217,985 | -0.03(-0.04%) |
Jun 11, 2021 | 71.02 | 73.88 | 70.08 | 71.89 | 163,492 | +0.67(+0.94%) |
Jun 10, 2021 | 71.37 | 72.12 | 67.98 | 71.22 | 230,920 | +0.32(+0.45%) |
Jun 09, 2021 | 73.77 | 74.41 | 70.27 | 70.90 | 249,849 | -1.90(-2.61%) |
Jun 08, 2021 | 67.72 | 73.32 | 66.73 | 72.80 | 399,114 | +5.63(+8.38%) |
Jun 07, 2021 | 62.71 | 68.11 | 62.52 | 67.17 | 260,091 | +3.87(+6.11%) |
Jun 04, 2021 | 59.82 | 63.42 | 59.52 | 63.30 | 197,620 | +3.88(+6.53%) |
Jun 03, 2021 | 58.21 | 60.36 | 56.59 | 59.42 | 257,309 | +0.57(+0.97%) |
Jun 02, 2021 | 59.79 | 60.12 | 58.48 | 58.85 | 191,479 | -0.94(-1.57%) |
Jun 01, 2021 | 60.50 | 60.50 | 58.24 | 59.79 | 231,532 | -0.14(-0.23%) |
May 28, 2021 | 59.57 | 61.78 | 58.96 | 59.93 | 186,214 | +0.59(+0.99%) |
May 27, 2021 | 59.07 | 59.60 | 57.28 | 59.34 | 265,530 | +0.21(+0.36%) |
May 26, 2021 | 62.38 | 62.38 | 58.19 | 59.13 | 238,803 | -1.75(-2.87%) |
May 25, 2021 | 59.09 | 60.99 | 58.88 | 60.88 | 224,880 | +2.07(+3.52%) |
May 24, 2021 | 58.31 | 59.85 | 58.00 | 58.81 | 147,274 | +1.14(+1.98%) |
May 21, 2021 | 59.23 | 59.59 | 57.62 | 57.67 | 187,819 | -0.77(-1.32%) |
May 20, 2021 | 59.11 | 61.00 | 57.17 | 58.44 | 302,684 | -0.34(-0.58%) |
May 19, 2021 | 56.13 | 59.19 | 55.15 | 58.78 | 301,898 | -0.10(-0.17%) |
May 18, 2021 | 56.47 | 60.22 | 55.09 | 58.88 | 459,646 | +3.04(+5.44%) |
May 17, 2021 | 55.07 | 55.96 | 53.58 | 55.84 | 210,555 | +0.67(+1.21%) |
May 14, 2021 | 48.03 | 55.60 | 48.01 | 55.17 | 336,889 | +5.10(+10.19%) |
May 13, 2021 | 52.75 | 53.49 | 49.05 | 50.07 | 336,975 | -2.04(-3.91%) |
May 12, 2021 | 52.96 | 54.22 | 51.51 | 52.11 | 283,957 | -2.45(-4.49%) |
May 11, 2021 | 50.21 | 54.77 | 50.21 | 54.56 | 436,051 | -0.22(-0.40%) |
May 10, 2021 | 60.00 | 60.25 | 52.88 | 54.78 | 493,664 | -5.54(-9.18%) |
May 07, 2021 | 56.80 | 61.04 | 56.62 | 60.32 | 287,472 | +4.08(+7.25%) |
May 06, 2021 | 61.38 | 61.38 | 55.80 | 56.24 | 348,026 | -6.02(-9.67%) |
May 05, 2021 | 65.15 | 65.81 | 62.02 | 62.26 | 224,587 | -2.47(-3.82%) |
May 04, 2021 | 65.21 | 65.49 | 62.27 | 64.73 | 226,197 | -1.98(-2.97%) |
May 03, 2021 | 70.26 | 70.57 | 65.60 | 66.71 | 154,217 | -2.32(-3.36%) |
Apr 30, 2021 | 68.51 | 69.73 | 67.23 | 69.03 | 179,800 | +0.96(+1.41%) |
Apr 29, 2021 | 70.63 | 70.63 | 67.33 | 68.07 | 211,434 | -0.70(-1.02%) |
Apr 28, 2021 | 70.22 | 70.58 | 67.05 | 68.77 | 222,064 | -2.25(-3.17%) |
Apr 27, 2021 | 71.00 | 72.23 | 69.97 | 71.02 | 281,993 | +0.77(+1.10%) |
Apr 26, 2021 | 68.12 | 70.54 | 67.63 | 70.25 | 172,020 | +2.67(+3.95%) |
Apr 23, 2021 | 65.97 | 67.99 | 64.03 | 67.58 | 120,900 | +2.05(+3.13%) |
Apr 22, 2021 | 63.79 | 65.97 | 63.04 | 65.53 | 229,513 | +2.16(+3.41%) |
Apr 21, 2021 | 59.91 | 63.85 | 58.77 | 63.37 | 151,150 | +2.71(+4.47%) |
Apr 20, 2021 | 64.36 | 64.78 | 58.93 | 60.66 | 231,689 | -4.28(-6.59%) |
Apr 19, 2021 | 64.73 | 65.35 | 61.73 | 64.94 | 239,600 | -0.57(-0.87%) |
Apr 16, 2021 | 68.45 | 68.45 | 65.22 | 65.51 | 185,800 | -2.66(-3.90%) |
Apr 15, 2021 | 70.26 | 70.26 | 67.33 | 68.17 | 201,495 | -0.37(-0.54%) |
Apr 14, 2021 | 68.69 | 71.97 | 68.48 | 68.54 | 236,539 | -0.03(-0.04%) |
Apr 13, 2021 | 68.61 | 69.78 | 66.00 | 68.57 | 183,206 | +1.04(+1.54%) |
Apr 12, 2021 | 68.74 | 68.74 | 65.90 | 67.53 | 169,513 | -1.98(-2.85%) |
Apr 09, 2021 | 70.23 | 71.00 | 67.43 | 69.51 | 133,000 | -1.25(-1.77%) |
Apr 08, 2021 | 71.77 | 72.96 | 69.88 | 70.76 | 161,534 | +0.22(+0.31%) |
Apr 07, 2021 | 73.72 | 74.38 | 70.23 | 70.54 | 198,121 | -3.71(-5.00%) |
Apr 06, 2021 | 74.42 | 75.93 | 72.78 | 74.25 | 327,933 | +0.86(+1.17%) |
Apr 05, 2021 | 72.44 | 73.81 | 70.25 | 73.39 | 449,642 | +2.31(+3.25%) |