Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.49 | 62.99 | 62.25 | 62.39 | 678,128 | -0.08(-0.13%) |
Jun 29, 2021 | 62.71 | 63.09 | 62.34 | 62.47 | 325,004 | -0.08(-0.13%) |
Jun 28, 2021 | 63.31 | 63.31 | 61.99 | 62.55 | 657,251 | -0.76(-1.20%) |
Jun 25, 2021 | 61.98 | 63.36 | 61.94 | 63.31 | 2,385,487 | +1.44(+2.32%) |
Jun 24, 2021 | 62.02 | 62.21 | 61.70 | 61.87 | 725,329 | -0.05(-0.09%) |
Jun 23, 2021 | 62.06 | 62.23 | 61.83 | 61.92 | 570,827 | -0.11(-0.17%) |
Jun 22, 2021 | 62.01 | 62.40 | 61.74 | 62.03 | 699,526 | -0.04(-0.06%) |
Jun 21, 2021 | 61.64 | 62.58 | 61.37 | 62.06 | 801,873 | +0.71(+1.15%) |
Jun 18, 2021 | 62.37 | 62.58 | 61.36 | 61.36 | 1,244,588 | -0.99(-1.59%) |
Jun 17, 2021 | 61.84 | 62.45 | 61.61 | 62.35 | 1,516,790 | +0.30(+0.48%) |
Jun 16, 2021 | 62.52 | 63.11 | 62.03 | 62.05 | 1,573,000 | -0.15(-0.24%) |
Jun 15, 2021 | 63.59 | 63.59 | 62.13 | 62.20 | 1,135,939 | -1.48(-2.33%) |
Jun 14, 2021 | 63.46 | 63.95 | 63.16 | 63.68 | 1,503,820 | +0.54(+0.85%) |
Jun 11, 2021 | 62.78 | 63.41 | 62.65 | 63.14 | 3,882,900 | -1.91(-2.93%) |
Jun 10, 2021 | 64.72 | 65.21 | 64.39 | 65.05 | 288,151 | +0.24(+0.37%) |
Jun 09, 2021 | 64.71 | 65.01 | 64.47 | 64.81 | 443,792 | +0.48(+0.74%) |
Jun 08, 2021 | 63.65 | 64.65 | 63.54 | 64.33 | 653,329 | +0.79(+1.25%) |
Jun 07, 2021 | 63.43 | 63.86 | 63.38 | 63.54 | 911,587 | +0.37(+0.59%) |
Jun 04, 2021 | 63.43 | 63.43 | 62.97 | 63.17 | 488,097 | -0.04(-0.07%) |
Jun 03, 2021 | 63.51 | 63.66 | 62.89 | 63.21 | 767,474 | -0.61(-0.95%) |
Jun 02, 2021 | 63.04 | 63.94 | 62.92 | 63.82 | 804,804 | +1.01(+1.62%) |
Jun 01, 2021 | 62.04 | 62.85 | 61.80 | 62.81 | 528,347 | +0.79(+1.28%) |
May 28, 2021 | 61.91 | 62.17 | 61.72 | 62.01 | 666,930 | +0.45(+0.73%) |
May 27, 2021 | 62.34 | 62.49 | 61.35 | 61.56 | 1,348,428 | -0.59(-0.94%) |
May 26, 2021 | 62.17 | 62.61 | 61.91 | 62.15 | 450,668 | +0.24(+0.38%) |
May 25, 2021 | 61.79 | 62.27 | 61.33 | 61.91 | 893,691 | +0.33(+0.53%) |
May 24, 2021 | 61.06 | 61.81 | 60.94 | 61.58 | 875,297 | +0.87(+1.43%) |
May 21, 2021 | 60.79 | 61.09 | 60.48 | 60.71 | 845,045 | -0.11(-0.19%) |
May 20, 2021 | 60.05 | 60.90 | 60.05 | 60.83 | 524,249 | +0.66(+1.10%) |
May 19, 2021 | 60.01 | 60.26 | 59.66 | 60.17 | 731,230 | -0.23(-0.38%) |
May 18, 2021 | 60.90 | 61.36 | 60.38 | 60.40 | 701,520 | -0.64(-1.05%) |
May 17, 2021 | 61.13 | 61.23 | 60.66 | 61.04 | 530,695 | -0.16(-0.26%) |
May 14, 2021 | 60.76 | 61.67 | 60.71 | 61.20 | 578,739 | +0.85(+1.41%) |
May 13, 2021 | 59.44 | 60.64 | 59.25 | 60.34 | 661,059 | +0.98(+1.64%) |
May 12, 2021 | 59.97 | 60.53 | 59.09 | 59.37 | 448,917 | -0.85(-1.42%) |
May 11, 2021 | 61.40 | 61.40 | 59.79 | 60.22 | 333,626 | -1.62(-2.62%) |
May 10, 2021 | 62.21 | 62.42 | 61.76 | 61.84 | 532,153 | -0.05(-0.09%) |
May 07, 2021 | 61.56 | 61.96 | 61.40 | 61.89 | 477,032 | +0.45(+0.73%) |
May 06, 2021 | 61.32 | 61.90 | 60.97 | 61.44 | 838,270 | +0.12(+0.20%) |
May 05, 2021 | 62.04 | 62.20 | 60.70 | 61.32 | 870,107 | -1.13(-1.80%) |
May 04, 2021 | 63.14 | 64.21 | 62.17 | 62.45 | 818,852 | -0.01(-0.01%) |
May 03, 2021 | 62.15 | 62.72 | 61.74 | 62.45 | 734,571 | +0.56(+0.91%) |
Apr 30, 2021 | 61.24 | 61.93 | 61.20 | 61.89 | 498,046 | +0.43(+0.70%) |
Apr 29, 2021 | 62.15 | 62.57 | 61.26 | 61.46 | 1,196,739 | -0.32(-0.52%) |
Apr 28, 2021 | 62.62 | 62.75 | 61.61 | 61.78 | 956,888 | -0.82(-1.30%) |
Apr 27, 2021 | 62.54 | 62.60 | 62.03 | 62.60 | 898,779 | +0.36(+0.58%) |
Apr 26, 2021 | 62.67 | 62.85 | 62.01 | 62.24 | 854,429 | -0.12(-0.20%) |
Apr 23, 2021 | 62.80 | 62.81 | 61.95 | 62.36 | 995,977 | -0.20(-0.32%) |
Apr 22, 2021 | 62.63 | 62.88 | 62.11 | 62.56 | 1,020,680 | -0.16(-0.25%) |
Apr 21, 2021 | 62.30 | 62.76 | 61.82 | 62.72 | 1,143,101 | +0.46(+0.75%) |
Apr 20, 2021 | 60.51 | 62.63 | 60.51 | 62.25 | 1,431,906 | +1.87(+3.09%) |
Apr 19, 2021 | 60.48 | 60.48 | 59.77 | 60.39 | 1,299,763 | +0.18(+0.31%) |
Apr 16, 2021 | 60.69 | 60.79 | 60.10 | 60.20 | 411,892 | -0.23(-0.38%) |
Apr 15, 2021 | 59.47 | 60.45 | 59.47 | 60.43 | 799,297 | +1.25(+2.12%) |
Apr 14, 2021 | 59.46 | 60.02 | 59.11 | 59.18 | 451,990 | -0.39(-0.66%) |
Apr 13, 2021 | 59.27 | 59.96 | 59.25 | 59.57 | 489,961 | +0.24(+0.40%) |
Apr 12, 2021 | 59.90 | 59.90 | 58.90 | 59.33 | 421,785 | -0.20(-0.34%) |
Apr 09, 2021 | 59.46 | 59.75 | 59.17 | 59.53 | 673,031 | -0.09(-0.15%) |
Apr 08, 2021 | 59.98 | 60.47 | 59.55 | 59.62 | 549,670 | -0.22(-0.37%) |
Apr 07, 2021 | 60.39 | 60.61 | 59.72 | 59.84 | 427,543 | -0.39(-0.66%) |
Apr 06, 2021 | 60.31 | 60.39 | 59.88 | 60.24 | 358,493 | -0.13(-0.22%) |
Apr 05, 2021 | 60.04 | 60.48 | 59.60 | 60.37 | 454,246 | +0.66(+1.10%) |