Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 65.90 | 65.90 | 65.90 | 0 | +0.40(+0.61%) | |
Jun 29, 2021 | 65.47 | 66.08 | 65.25 | 65.50 | 779,560 | +0.38(+0.58%) |
Jun 28, 2021 | 65.45 | 65.65 | 64.73 | 65.12 | 781,418 | +0.44(+0.68%) |
Jun 25, 2021 | 64.42 | 64.71 | 64.25 | 64.68 | 525,136 | +0.10(+0.15%) |
Jun 24, 2021 | 64.95 | 65.20 | 64.33 | 64.58 | 767,786 | -0.06(-0.09%) |
Jun 23, 2021 | 64.45 | 64.71 | 63.95 | 64.64 | 1,656,743 | +0.25(+0.39%) |
Jun 22, 2021 | 64.47 | 64.64 | 63.88 | 64.39 | 1,780,972 | -0.01(-0.02%) |
Jun 21, 2021 | 63.98 | 64.64 | 63.82 | 64.40 | 951,011 | +0.59(+0.92%) |
Jun 18, 2021 | 63.82 | 64.56 | 63.56 | 63.81 | 2,883,385 | -0.30(-0.47%) |
Jun 17, 2021 | 63.40 | 64.28 | 63.38 | 64.11 | 3,149,710 | +0.60(+0.94%) |
Jun 16, 2021 | 63.75 | 64.24 | 63.29 | 63.51 | 4,506,010 | -0.29(-0.45%) |
Jun 15, 2021 | 62.60 | 63.83 | 62.53 | 63.80 | 814,714 | +1.24(+1.98%) |
Jun 14, 2021 | 62.45 | 62.70 | 62.19 | 62.56 | 2,387,467 | +0.06(+0.10%) |
Jun 11, 2021 | 62.39 | 62.81 | 62.15 | 62.50 | 898,462 | +0.15(+0.24%) |
Jun 10, 2021 | 62.67 | 62.73 | 62.11 | 62.35 | 574,030 | -0.12(-0.19%) |
Jun 09, 2021 | 62.75 | 62.83 | 62.13 | 62.47 | 6,102,196 | -0.78(-1.23%) |
Jun 08, 2021 | 63.92 | 64.00 | 63.24 | 63.25 | 1,067,766 | -0.49(-0.77%) |
Jun 07, 2021 | 63.29 | 63.90 | 63.17 | 63.74 | 794,562 | +0.66(+1.05%) |
Jun 04, 2021 | 62.54 | 63.12 | 62.32 | 63.08 | 4,240,517 | +0.72(+1.15%) |
Jun 03, 2021 | 61.78 | 62.53 | 61.78 | 62.36 | 4,775,340 | +0.46(+0.74%) |
Jun 02, 2021 | 62.15 | 62.49 | 61.74 | 61.90 | 3,869,529 | -0.10(-0.16%) |
Jun 01, 2021 | 62.24 | 62.86 | 61.91 | 62.00 | 1,868,589 | +0.20(+0.32%) |
May 31, 2021 | 62.77 | 62.78 | 61.75 | 61.80 | 339,088 | -0.57(-0.91%) |
May 28, 2021 | 62.07 | 63.31 | 61.86 | 62.37 | 901,200 | +0.47(+0.76%) |
May 27, 2021 | 62.18 | 62.45 | 61.90 | 61.90 | 1,723,044 | -0.30(-0.48%) |
May 26, 2021 | 61.76 | 62.25 | 61.46 | 62.20 | 709,492 | +0.67(+1.09%) |
May 25, 2021 | 61.60 | 61.91 | 61.13 | 61.53 | 1,177,792 | +0.04(+0.07%) |
May 21, 2021 | 61.49 | 61.49 | 61.49 | 0 | -0.25(-0.40%) | |
May 20, 2021 | 61.70 | 62.15 | 61.54 | 61.74 | 1,609,517 | +0.10(+0.16%) |
May 19, 2021 | 61.16 | 61.16 | 60.91 | 61.64 | 881,525 | +0.15(+0.24%) |
May 18, 2021 | 61.54 | 61.75 | 60.83 | 61.49 | 464,092 | -0.04(-0.07%) |
May 17, 2021 | 61.80 | 61.95 | 61.53 | 61.53 | 1,242,381 | -0.36(-0.58%) |
May 14, 2021 | 61.67 | 62.09 | 61.45 | 61.89 | 1,767,933 | +0.31(+0.50%) |
May 13, 2021 | 61.13 | 61.75 | 61.01 | 61.58 | 771,995 | +0.60(+0.98%) |
May 12, 2021 | 61.48 | 61.75 | 60.95 | 60.98 | 1,779,426 | -0.67(-1.09%) |
May 11, 2021 | 61.57 | 61.83 | 61.25 | 61.65 | 2,904,116 | -0.43(-0.69%) |
May 10, 2021 | 61.67 | 62.47 | 61.66 | 62.08 | 1,935,950 | +0.44(+0.71%) |
May 07, 2021 | 60.45 | 61.78 | 60.43 | 61.64 | 814,199 | +0.94(+1.55%) |
May 06, 2021 | 60.76 | 60.89 | 60.31 | 60.70 | 1,143,708 | -0.13(-0.21%) |
May 05, 2021 | 60.56 | 61.12 | 60.51 | 60.83 | 698,286 | +0.39(+0.65%) |
May 04, 2021 | 60.62 | 60.94 | 60.30 | 60.44 | 1,372,250 | -0.26(-0.43%) |
May 03, 2021 | 60.59 | 61.04 | 60.58 | 60.70 | 418,507 | +0.16(+0.26%) |
Apr 30, 2021 | 60.91 | 61.06 | 60.38 | 60.54 | 766,046 | -0.39(-0.64%) |
Apr 29, 2021 | 60.81 | 61.41 | 60.77 | 60.93 | 455,164 | +0.09(+0.15%) |
Apr 28, 2021 | 61.13 | 61.20 | 60.77 | 60.84 | 446,106 | -0.17(-0.28%) |
Apr 27, 2021 | 61.09 | 61.25 | 60.77 | 61.01 | 613,949 | -0.09(-0.15%) |
Apr 26, 2021 | 61.05 | 61.25 | 60.80 | 61.10 | 1,030,805 | +0.03(+0.05%) |
Apr 23, 2021 | 61.42 | 61.67 | 60.93 | 61.07 | 1,054,330 | -0.67(-1.09%) |
Apr 22, 2021 | 61.88 | 61.88 | 60.95 | 61.74 | 1,156,808 | -0.07(-0.11%) |
Apr 21, 2021 | 62.10 | 63.49 | 61.70 | 61.81 | 1,153,971 | +0.27(+0.44%) |
Apr 20, 2021 | 61.41 | 61.71 | 60.95 | 61.54 | 603,354 | -0.14(-0.23%) |
Apr 19, 2021 | 60.66 | 61.90 | 60.66 | 61.68 | 1,077,941 | +1.10(+1.82%) |
Apr 16, 2021 | 60.00 | 60.66 | 59.87 | 60.58 | 487,252 | +0.50(+0.83%) |
Apr 15, 2021 | 60.56 | 60.84 | 60.06 | 60.08 | 772,806 | -0.56(-0.92%) |
Apr 14, 2021 | 61.00 | 61.16 | 60.51 | 60.64 | 915,184 | -0.21(-0.35%) |
Apr 13, 2021 | 60.44 | 61.21 | 60.44 | 60.85 | 705,524 | +0.21(+0.35%) |
Apr 12, 2021 | 60.40 | 60.85 | 60.23 | 60.64 | 1,271,504 | +0.17(+0.28%) |
Apr 09, 2021 | 60.11 | 60.47 | 59.90 | 60.47 | 875,025 | +0.25(+0.42%) |
Apr 08, 2021 | 60.21 | 60.36 | 59.90 | 60.22 | 1,212,109 | +0.17(+0.28%) |
Apr 07, 2021 | 59.82 | 60.47 | 59.75 | 60.05 | 1,408,834 | +0.53(+0.89%) |
Apr 06, 2021 | 58.94 | 59.52 | 58.47 | 59.52 | 1,592,455 | +0.83(+1.41%) |
Apr 05, 2021 | 59.10 | 59.37 | 58.67 | 58.69 | 954,149 | -0.21(-0.36%) |