Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 66.03 | 66.42 | 65.52 | 66.01 | 7,763,367 | -0.26(-0.40%) |
Jun 29, 2021 | 64.87 | 66.41 | 64.73 | 66.27 | 6,926,931 | +1.57(+2.43%) |
Jun 28, 2021 | 64.17 | 64.85 | 63.52 | 64.70 | 5,758,306 | +0.87(+1.36%) |
Jun 25, 2021 | 62.75 | 64.11 | 62.75 | 63.83 | 9,572,483 | +1.25(+2.00%) |
Jun 24, 2021 | 61.49 | 62.75 | 61.24 | 62.58 | 5,874,192 | +1.19(+1.94%) |
Jun 23, 2021 | 61.13 | 61.98 | 61.01 | 61.39 | 4,746,213 | +0.39(+0.63%) |
Jun 22, 2021 | 60.43 | 61.23 | 59.61 | 61.01 | 5,649,437 | +0.46(+0.76%) |
Jun 21, 2021 | 59.59 | 61.08 | 59.56 | 60.54 | 6,896,608 | +1.07(+1.80%) |
Jun 18, 2021 | 60.85 | 61.04 | 59.36 | 59.47 | 12,167,190 | -1.95(-3.17%) |
Jun 17, 2021 | 61.74 | 62.33 | 61.34 | 61.42 | 6,805,953 | -0.71(-1.15%) |
Jun 16, 2021 | 61.52 | 62.37 | 61.39 | 62.13 | 5,984,378 | +0.12(+0.20%) |
Jun 15, 2021 | 62.05 | 62.38 | 61.55 | 62.01 | 5,330,056 | +0.07(+0.11%) |
Jun 14, 2021 | 63.22 | 63.23 | 61.27 | 61.95 | 7,386,518 | -1.17(-1.85%) |
Jun 11, 2021 | 62.89 | 63.38 | 62.83 | 63.11 | 6,221,982 | +0.36(+0.57%) |
Jun 10, 2021 | 62.35 | 62.97 | 61.83 | 62.75 | 6,157,683 | +0.74(+1.20%) |
Jun 09, 2021 | 62.26 | 62.37 | 61.48 | 62.01 | 6,514,268 | +0.15(+0.24%) |
Jun 08, 2021 | 61.60 | 62.00 | 61.35 | 61.86 | 6,075,891 | +0.33(+0.53%) |
Jun 07, 2021 | 61.40 | 61.79 | 60.91 | 61.53 | 6,513,574 | +0.21(+0.34%) |
Jun 04, 2021 | 60.53 | 61.95 | 60.30 | 61.32 | 9,549,758 | +1.09(+1.81%) |
Jun 03, 2021 | 59.20 | 60.42 | 58.84 | 60.23 | 7,678,916 | +0.62(+1.04%) |
Jun 02, 2021 | 57.71 | 59.76 | 57.37 | 59.61 | 11,269,955 | +1.92(+3.32%) |
Jun 01, 2021 | 57.84 | 58.37 | 57.09 | 57.70 | 5,999,797 | +0.46(+0.80%) |
May 28, 2021 | 56.37 | 57.74 | 56.09 | 57.23 | 11,580,992 | +1.46(+2.61%) |
May 27, 2021 | 57.36 | 58.22 | 55.60 | 55.78 | 20,984,712 | -1.81(-3.14%) |
May 26, 2021 | 57.35 | 58.24 | 57.35 | 57.59 | 7,159,734 | +0.13(+0.23%) |
May 25, 2021 | 57.40 | 57.96 | 57.04 | 57.46 | 6,476,077 | +0.31(+0.54%) |
May 24, 2021 | 57.40 | 58.06 | 57.11 | 57.15 | 6,118,498 | -0.05(-0.08%) |
May 21, 2021 | 56.06 | 57.53 | 55.97 | 57.19 | 11,941,067 | +1.45(+2.61%) |
May 20, 2021 | 56.34 | 56.49 | 55.62 | 55.74 | 8,646,403 | -0.30(-0.54%) |
May 19, 2021 | 56.61 | 56.61 | 55.37 | 56.04 | 8,588,890 | -1.41(-2.45%) |
May 18, 2021 | 57.83 | 58.76 | 56.88 | 57.45 | 6,519,496 | -0.37(-0.65%) |
May 17, 2021 | 57.00 | 57.92 | 56.74 | 57.82 | 7,353,454 | +0.78(+1.36%) |
May 14, 2021 | 55.71 | 57.22 | 55.58 | 57.04 | 7,004,490 | +1.99(+3.61%) |
May 13, 2021 | 54.92 | 55.65 | 54.42 | 55.06 | 6,816,791 | +0.43(+0.79%) |
May 12, 2021 | 55.95 | 56.64 | 54.59 | 54.62 | 9,348,668 | -2.02(-3.56%) |
May 11, 2021 | 56.30 | 57.16 | 55.44 | 56.64 | 12,102,896 | -0.95(-1.64%) |
May 10, 2021 | 55.82 | 58.39 | 55.54 | 57.59 | 12,405,837 | +1.56(+2.78%) |
May 07, 2021 | 55.39 | 56.25 | 54.73 | 56.03 | 11,039,821 | +0.90(+1.63%) |
May 06, 2021 | 54.50 | 55.19 | 54.14 | 55.13 | 8,090,092 | +0.54(+1.00%) |
May 05, 2021 | 53.80 | 55.19 | 53.79 | 54.59 | 7,470,949 | +0.52(+0.95%) |
May 04, 2021 | 53.90 | 54.68 | 53.26 | 54.07 | 10,387,602 | -0.43(-0.79%) |
May 03, 2021 | 52.65 | 55.16 | 52.60 | 54.50 | 13,305,834 | +2.21(+4.23%) |
Apr 30, 2021 | 52.23 | 53.32 | 52.16 | 52.29 | 10,743,048 | -0.26(-0.50%) |
Apr 29, 2021 | 53.70 | 53.74 | 51.50 | 52.55 | 33,158,014 | -5.86(-10.03%) |
Apr 28, 2021 | 58.19 | 58.93 | 57.94 | 58.41 | 8,319,558 | +0.58(+1.00%) |
Apr 27, 2021 | 57.85 | 58.40 | 57.53 | 57.83 | 5,947,534 | +0.11(+0.19%) |
Apr 26, 2021 | 57.17 | 57.75 | 56.96 | 57.72 | 4,843,015 | +0.63(+1.10%) |
Apr 23, 2021 | 57.06 | 57.33 | 56.65 | 57.09 | 5,412,440 | +0.16(+0.28%) |
Apr 22, 2021 | 57.97 | 58.02 | 56.73 | 56.93 | 7,306,582 | -0.97(-1.68%) |
Apr 21, 2021 | 57.59 | 57.99 | 57.06 | 57.91 | 5,432,334 | -0.01(-0.02%) |
Apr 20, 2021 | 59.64 | 59.80 | 57.37 | 57.91 | 5,874,514 | -1.87(-3.14%) |
Apr 19, 2021 | 60.58 | 61.03 | 59.61 | 59.79 | 5,639,408 | -1.07(-1.76%) |
Apr 16, 2021 | 60.47 | 60.91 | 60.26 | 60.86 | 4,961,563 | +0.53(+0.89%) |
Apr 15, 2021 | 59.36 | 60.49 | 59.08 | 60.32 | 4,990,376 | +1.47(+2.50%) |
Apr 14, 2021 | 59.93 | 60.35 | 58.44 | 58.85 | 10,159,491 | -0.97(-1.61%) |
Apr 13, 2021 | 59.07 | 60.06 | 58.97 | 59.82 | 5,617,212 | +1.11(+1.88%) |
Apr 12, 2021 | 58.55 | 58.94 | 58.23 | 58.71 | 5,337,106 | +0.16(+0.27%) |
Apr 09, 2021 | 58.19 | 58.67 | 57.97 | 58.55 | 4,055,329 | +0.26(+0.45%) |
Apr 08, 2021 | 58.39 | 58.72 | 57.89 | 58.29 | 4,212,587 | +0.40(+0.70%) |
Apr 07, 2021 | 58.76 | 58.76 | 57.58 | 57.89 | 6,239,412 | -0.71(-1.22%) |
Apr 06, 2021 | 59.64 | 59.72 | 58.34 | 58.60 | 6,824,185 | -1.10(-1.84%) |
Apr 05, 2021 | 59.38 | 59.97 | 58.63 | 59.70 | 7,119,158 | +0.54(+0.92%) |