Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.88 | 63.88 | 62.16 | 63.41 | 926,800 | -0.55(-0.86%) |
Jun 29, 2021 | 64.53 | 65.02 | 63.50 | 63.96 | 659,371 | -0.66(-1.02%) |
Jun 28, 2021 | 63.99 | 65.05 | 61.78 | 64.62 | 999,812 | +0.85(+1.33%) |
Jun 25, 2021 | 63.80 | 65.41 | 62.56 | 63.77 | 1,967,630 | +0.47(+0.74%) |
Jun 24, 2021 | 61.40 | 63.49 | 60.87 | 63.30 | 1,342,112 | +3.02(+5.01%) |
Jun 23, 2021 | 59.17 | 61.41 | 59.14 | 60.28 | 1,107,698 | +1.35(+2.29%) |
Jun 22, 2021 | 58.67 | 59.90 | 58.05 | 58.93 | 846,068 | +0.22(+0.37%) |
Jun 21, 2021 | 58.86 | 59.39 | 56.21 | 58.71 | 968,637 | -0.70(-1.18%) |
Jun 18, 2021 | 58.95 | 60.50 | 58.43 | 59.41 | 1,849,283 | -1.05(-1.74%) |
Jun 17, 2021 | 57.10 | 61.63 | 57.10 | 60.46 | 1,585,967 | +2.77(+4.80%) |
Jun 16, 2021 | 58.36 | 60.14 | 56.39 | 57.69 | 1,420,807 | -0.94(-1.60%) |
Jun 15, 2021 | 60.91 | 61.50 | 58.33 | 58.63 | 1,490,957 | -2.48(-4.06%) |
Jun 14, 2021 | 61.16 | 62.20 | 60.53 | 61.11 | 681,709 | +0.14(+0.23%) |
Jun 11, 2021 | 60.50 | 61.32 | 59.65 | 60.97 | 712,683 | +1.06(+1.77%) |
Jun 10, 2021 | 62.25 | 62.26 | 58.51 | 59.91 | 1,199,871 | -2.62(-4.19%) |
Jun 09, 2021 | 63.25 | 64.14 | 62.42 | 62.53 | 1,448,316 | -0.20(-0.32%) |
Jun 08, 2021 | 59.86 | 63.49 | 59.85 | 62.73 | 1,269,247 | +3.07(+5.15%) |
Jun 07, 2021 | 57.25 | 59.83 | 56.20 | 59.66 | 820,206 | +2.47(+4.32%) |
Jun 04, 2021 | 59.37 | 59.66 | 56.51 | 57.19 | 1,114,211 | -1.58(-2.69%) |
Jun 03, 2021 | 58.77 | 60.05 | 57.63 | 58.77 | 1,046,965 | +0.06(+0.10%) |
Jun 02, 2021 | 57.45 | 58.91 | 55.65 | 58.71 | 1,572,665 | +0.75(+1.29%) |
Jun 01, 2021 | 59.20 | 59.65 | 57.30 | 57.96 | 1,667,190 | -1.07(-1.81%) |
May 28, 2021 | 59.42 | 59.72 | 58.42 | 59.03 | 1,204,457 | +0.21(+0.36%) |
May 27, 2021 | 57.65 | 59.13 | 56.50 | 58.82 | 2,031,600 | +1.66(+2.90%) |
May 26, 2021 | 55.00 | 57.80 | 54.85 | 57.16 | 1,456,794 | +2.82(+5.19%) |
May 25, 2021 | 53.72 | 55.36 | 53.50 | 54.34 | 1,215,493 | +1.12(+2.10%) |
May 24, 2021 | 52.23 | 54.22 | 51.90 | 53.22 | 995,889 | +1.31(+2.52%) |
May 21, 2021 | 53.27 | 53.90 | 51.90 | 51.91 | 1,343,665 | -0.67(-1.27%) |
May 20, 2021 | 51.87 | 52.94 | 51.11 | 52.58 | 1,255,944 | +1.02(+1.98%) |
May 19, 2021 | 50.04 | 51.63 | 49.50 | 51.56 | 1,175,539 | -0.18(-0.35%) |
May 18, 2021 | 52.20 | 53.55 | 51.47 | 51.74 | 1,239,428 | +0.13(+0.25%) |
May 17, 2021 | 51.12 | 52.18 | 50.16 | 51.61 | 1,400,470 | +0.47(+0.92%) |
May 14, 2021 | 49.10 | 51.59 | 47.80 | 51.14 | 1,634,740 | +2.46(+5.05%) |
May 13, 2021 | 51.00 | 51.72 | 47.71 | 48.68 | 2,561,674 | -1.32(-2.64%) |
May 12, 2021 | 53.21 | 53.99 | 49.50 | 50.00 | 2,790,193 | -4.25(-7.83%) |
May 11, 2021 | 53.14 | 55.20 | 52.08 | 54.25 | 2,083,534 | -1.40(-2.52%) |
May 10, 2021 | 55.91 | 56.95 | 54.11 | 55.65 | 2,130,626 | -1.31(-2.30%) |
May 07, 2021 | 54.34 | 57.52 | 53.70 | 56.96 | 3,814,135 | +4.53(+8.64%) |
May 06, 2021 | 59.50 | 59.50 | 51.20 | 52.43 | 7,223,466 | -9.75(-15.68%) |
May 05, 2021 | 66.23 | 66.88 | 61.35 | 62.18 | 2,077,055 | -3.37(-5.14%) |
May 04, 2021 | 68.11 | 68.18 | 64.18 | 65.55 | 1,853,789 | -3.69(-5.33%) |
May 03, 2021 | 71.26 | 71.99 | 69.23 | 69.24 | 1,200,035 | -1.54(-2.18%) |
Apr 30, 2021 | 69.09 | 70.99 | 68.21 | 70.78 | 1,149,300 | +0.78(+1.11%) |
Apr 29, 2021 | 71.50 | 71.65 | 68.69 | 70.00 | 1,297,661 | -0.04(-0.06%) |
Apr 28, 2021 | 70.00 | 70.66 | 68.85 | 70.04 | 1,888,165 | -0.71(-1.00%) |
Apr 27, 2021 | 71.99 | 72.69 | 69.80 | 70.75 | 2,235,164 | -1.10(-1.53%) |
Apr 26, 2021 | 65.87 | 72.55 | 65.57 | 71.85 | 2,900,068 | +6.21(+9.46%) |
Apr 23, 2021 | 64.59 | 66.44 | 64.00 | 65.64 | 939,000 | +1.74(+2.72%) |
Apr 22, 2021 | 66.50 | 67.11 | 63.88 | 63.90 | 1,215,553 | -1.59(-2.43%) |
Apr 21, 2021 | 61.54 | 65.62 | 60.35 | 65.49 | 1,198,981 | +2.92(+4.67%) |
Apr 20, 2021 | 63.75 | 64.79 | 61.34 | 62.57 | 1,054,743 | -1.45(-2.26%) |
Apr 19, 2021 | 65.12 | 66.61 | 63.35 | 64.02 | 1,213,251 | -2.01(-3.04%) |
Apr 16, 2021 | 69.13 | 69.18 | 65.28 | 66.03 | 1,123,900 | -2.88(-4.18%) |
Apr 15, 2021 | 67.16 | 69.14 | 66.66 | 68.91 | 609,492 | +2.46(+3.70%) |
Apr 14, 2021 | 67.39 | 69.46 | 66.06 | 66.45 | 890,384 | +0.06(+0.09%) |
Apr 13, 2021 | 66.09 | 67.40 | 65.25 | 66.39 | 863,790 | +0.72(+1.10%) |
Apr 12, 2021 | 66.61 | 67.76 | 65.11 | 65.67 | 925,448 | -1.80(-2.67%) |
Apr 09, 2021 | 67.10 | 68.16 | 65.66 | 67.47 | 876,200 | -0.24(-0.35%) |
Apr 08, 2021 | 65.22 | 68.25 | 65.22 | 67.71 | 1,066,709 | +3.35(+5.21%) |
Apr 07, 2021 | 66.80 | 67.45 | 63.62 | 64.36 | 1,187,343 | -2.61(-3.90%) |
Apr 06, 2021 | 66.70 | 68.12 | 66.10 | 66.97 | 1,020,443 | +0.58(+0.87%) |
Apr 05, 2021 | 68.43 | 69.19 | 64.65 | 66.39 | 1,432,426 | -2.47(-3.59%) |