Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.41 | 57.49 | 56.27 | 57.22 | 107,937 | +0.61(+1.08%) |
Jun 29, 2021 | 56.23 | 56.92 | 56.02 | 56.61 | 201,182 | -1.23(-2.13%) |
Jun 28, 2021 | 57.88 | 58.03 | 57.73 | 57.84 | 101,928 | +0.04(+0.07%) |
Jun 25, 2021 | 58.45 | 58.49 | 57.64 | 57.80 | 102,300 | +0.30(+0.52%) |
Jun 24, 2021 | 58.15 | 58.25 | 57.47 | 57.50 | 119,138 | -0.03(-0.05%) |
Jun 23, 2021 | 58.11 | 58.86 | 57.40 | 57.53 | 133,613 | -0.10(-0.17%) |
Jun 22, 2021 | 57.68 | 58.08 | 57.45 | 57.63 | 111,594 | -0.44(-0.76%) |
Jun 21, 2021 | 57.78 | 58.30 | 57.50 | 58.07 | 203,998 | +1.35(+2.38%) |
Jun 18, 2021 | 57.54 | 57.89 | 56.71 | 56.72 | 206,289 | -0.67(-1.17%) |
Jun 17, 2021 | 58.20 | 58.58 | 57.10 | 57.39 | 406,017 | -3.80(-6.21%) |
Jun 16, 2021 | 63.30 | 63.69 | 61.19 | 61.19 | 298,135 | -2.18(-3.44%) |
Jun 15, 2021 | 63.92 | 64.03 | 62.88 | 63.37 | 111,486 | -0.48(-0.75%) |
Jun 14, 2021 | 62.70 | 64.12 | 62.57 | 63.85 | 168,410 | -0.74(-1.15%) |
Jun 11, 2021 | 65.14 | 65.29 | 64.45 | 64.59 | 154,389 | -1.64(-2.48%) |
Jun 10, 2021 | 65.38 | 66.26 | 65.29 | 66.23 | 93,699 | +0.67(+1.02%) |
Jun 09, 2021 | 65.90 | 66.22 | 65.50 | 65.56 | 59,601 | -0.25(-0.38%) |
Jun 08, 2021 | 65.82 | 65.99 | 65.20 | 65.81 | 72,258 | -0.52(-0.78%) |
Jun 07, 2021 | 65.60 | 66.34 | 65.37 | 66.33 | 115,299 | +0.57(+0.87%) |
Jun 04, 2021 | 65.36 | 66.05 | 65.36 | 65.76 | 137,649 | +1.46(+2.27%) |
Jun 03, 2021 | 64.76 | 64.76 | 63.85 | 64.30 | 225,251 | -2.70(-4.03%) |
Jun 02, 2021 | 66.68 | 67.00 | 66.39 | 67.00 | 79,183 | +0.66(+0.99%) |
Jun 01, 2021 | 67.00 | 67.00 | 65.80 | 66.34 | 261,604 | -0.29(-0.44%) |
May 28, 2021 | 66.03 | 66.72 | 65.87 | 66.63 | 100,308 | +0.40(+0.60%) |
May 27, 2021 | 65.97 | 66.30 | 65.60 | 66.23 | 114,377 | +0.10(+0.15%) |
May 26, 2021 | 66.72 | 66.90 | 65.72 | 66.13 | 143,839 | -0.31(-0.47%) |
May 25, 2021 | 65.04 | 66.44 | 65.03 | 66.44 | 135,793 | +1.22(+1.87%) |
May 24, 2021 | 65.05 | 65.35 | 64.85 | 65.22 | 116,057 | +0.22(+0.34%) |
May 21, 2021 | 65.37 | 65.61 | 64.35 | 65.00 | 125,597 | +0.14(+0.22%) |
May 20, 2021 | 64.42 | 65.30 | 64.34 | 64.86 | 191,127 | +0.51(+0.79%) |
May 19, 2021 | 64.32 | 65.72 | 63.68 | 64.35 | 464,307 | +0.09(+0.14%) |
May 18, 2021 | 64.33 | 64.39 | 63.89 | 64.26 | 222,960 | +0.20(+0.31%) |
May 17, 2021 | 62.99 | 64.24 | 62.99 | 64.06 | 186,828 | +1.54(+2.46%) |
May 14, 2021 | 62.10 | 62.52 | 61.90 | 62.52 | 112,982 | +1.12(+1.82%) |
May 13, 2021 | 60.82 | 61.50 | 60.77 | 61.40 | 154,334 | +0.47(+0.78%) |
May 12, 2021 | 61.65 | 61.88 | 60.86 | 60.93 | 171,085 | -1.24(-1.99%) |
May 11, 2021 | 60.99 | 62.19 | 60.82 | 62.17 | 148,112 | -0.03(-0.05%) |
May 10, 2021 | 62.67 | 62.67 | 61.87 | 62.20 | 150,364 | +0.36(+0.58%) |
May 07, 2021 | 61.76 | 62.50 | 61.44 | 61.84 | 140,181 | +1.21(+2.00%) |
May 06, 2021 | 59.21 | 60.84 | 59.18 | 60.63 | 154,357 | +1.89(+3.22%) |
May 05, 2021 | 58.46 | 58.74 | 58.26 | 58.74 | 58,604 | +0.57(+0.98%) |
May 04, 2021 | 59.02 | 59.58 | 57.67 | 58.17 | 180,893 | -0.94(-1.59%) |
May 03, 2021 | 58.95 | 59.54 | 58.85 | 59.11 | 126,127 | +1.53(+2.66%) |
Apr 30, 2021 | 57.62 | 57.79 | 57.26 | 57.58 | 84,000 | -0.38(-0.66%) |
Apr 29, 2021 | 57.47 | 57.98 | 56.79 | 57.96 | 122,968 | -0.54(-0.92%) |
Apr 28, 2021 | 57.64 | 58.50 | 57.47 | 58.50 | 61,678 | +0.40(+0.69%) |
Apr 27, 2021 | 58.50 | 58.62 | 58.05 | 58.10 | 73,390 | -0.31(-0.53%) |
Apr 26, 2021 | 58.31 | 58.46 | 57.98 | 58.41 | 68,613 | +0.30(+0.52%) |
Apr 23, 2021 | 58.81 | 58.86 | 57.70 | 58.11 | 105,300 | -0.52(-0.89%) |
Apr 22, 2021 | 58.61 | 58.91 | 58.18 | 58.63 | 188,468 | -0.74(-1.25%) |
Apr 21, 2021 | 58.72 | 59.55 | 58.71 | 59.37 | 209,780 | +1.14(+1.96%) |
Apr 20, 2021 | 57.62 | 58.43 | 57.59 | 58.23 | 186,237 | +0.43(+0.74%) |
Apr 19, 2021 | 57.83 | 58.17 | 57.67 | 57.80 | 194,585 | -0.36(-0.62%) |
Apr 16, 2021 | 58.05 | 58.45 | 57.93 | 58.16 | 116,300 | +0.72(+1.25%) |
Apr 15, 2021 | 56.56 | 57.76 | 56.56 | 57.44 | 193,655 | +1.78(+3.20%) |
Apr 14, 2021 | 55.66 | 55.84 | 55.31 | 55.66 | 48,623 | -0.50(-0.89%) |
Apr 13, 2021 | 55.98 | 56.40 | 55.89 | 56.16 | 79,889 | +0.80(+1.45%) |
Apr 12, 2021 | 55.66 | 55.67 | 55.01 | 55.36 | 89,111 | -0.70(-1.25%) |
Apr 09, 2021 | 55.68 | 56.31 | 55.50 | 56.06 | 75,700 | -0.88(-1.55%) |
Apr 08, 2021 | 56.71 | 57.08 | 56.71 | 56.94 | 115,243 | +1.23(+2.21%) |
Apr 07, 2021 | 55.79 | 56.08 | 55.57 | 55.71 | 59,519 | -0.36(-0.64%) |
Apr 06, 2021 | 55.77 | 56.25 | 55.77 | 56.07 | 70,902 | +0.93(+1.69%) |
Apr 05, 2021 | 54.91 | 55.46 | 54.76 | 55.14 | 65,909 | -0.11(-0.20%) |