Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.24 | 54.39 | 53.24 | 54.02 | 594,805 | +0.67(+1.26%) |
Jun 29, 2021 | 53.48 | 54.13 | 52.82 | 53.34 | 509,123 | +0.01(+0.02%) |
Jun 28, 2021 | 54.68 | 54.72 | 52.70 | 53.34 | 755,299 | -1.46(-2.67%) |
Jun 25, 2021 | 55.08 | 55.42 | 54.51 | 54.80 | 1,908,123 | -0.27(-0.49%) |
Jun 24, 2021 | 55.80 | 55.80 | 54.34 | 55.07 | 359,649 | -0.07(-0.13%) |
Jun 23, 2021 | 54.23 | 55.56 | 54.23 | 55.14 | 851,047 | +0.84(+1.54%) |
Jun 22, 2021 | 54.84 | 54.84 | 53.57 | 54.31 | 1,029,329 | -0.38(-0.70%) |
Jun 21, 2021 | 53.13 | 54.82 | 52.84 | 54.69 | 761,488 | +1.99(+3.78%) |
Jun 18, 2021 | 54.27 | 54.59 | 52.40 | 52.70 | 1,181,968 | -1.86(-3.41%) |
Jun 17, 2021 | 56.12 | 56.51 | 53.79 | 54.56 | 738,135 | -1.83(-3.24%) |
Jun 16, 2021 | 56.60 | 57.20 | 56.13 | 56.39 | 635,596 | -0.55(-0.96%) |
Jun 15, 2021 | 56.71 | 57.39 | 56.42 | 56.93 | 559,213 | +0.20(+0.35%) |
Jun 14, 2021 | 57.94 | 58.27 | 56.42 | 56.73 | 503,390 | -1.09(-1.89%) |
Jun 11, 2021 | 57.02 | 57.91 | 57.02 | 57.82 | 340,973 | +0.69(+1.20%) |
Jun 10, 2021 | 57.62 | 57.70 | 56.68 | 57.14 | 297,385 | -0.14(-0.24%) |
Jun 09, 2021 | 58.34 | 58.38 | 57.24 | 57.27 | 438,117 | -1.19(-2.04%) |
Jun 08, 2021 | 58.29 | 58.72 | 57.92 | 58.47 | 490,901 | +0.20(+0.34%) |
Jun 07, 2021 | 58.66 | 58.89 | 58.01 | 58.27 | 441,885 | +0.16(+0.28%) |
Jun 04, 2021 | 58.37 | 59.10 | 57.99 | 58.10 | 497,235 | +0.18(+0.31%) |
Jun 03, 2021 | 57.76 | 58.72 | 57.20 | 57.92 | 610,462 | -0.51(-0.87%) |
Jun 02, 2021 | 59.89 | 59.99 | 57.75 | 58.43 | 693,408 | -0.98(-1.64%) |
Jun 01, 2021 | 59.04 | 59.81 | 58.57 | 59.41 | 511,176 | +0.49(+0.83%) |
May 28, 2021 | 60.04 | 60.10 | 58.02 | 58.92 | 423,940 | -0.84(-1.41%) |
May 27, 2021 | 59.31 | 59.87 | 59.10 | 59.76 | 614,466 | +0.95(+1.61%) |
May 26, 2021 | 58.21 | 59.08 | 58.21 | 58.81 | 421,191 | +0.71(+1.23%) |
May 25, 2021 | 59.10 | 60.20 | 57.91 | 58.10 | 707,182 | -1.00(-1.70%) |
May 24, 2021 | 58.74 | 59.31 | 58.11 | 59.10 | 325,007 | +0.96(+1.65%) |
May 21, 2021 | 59.18 | 59.46 | 58.06 | 58.14 | 298,658 | -0.48(-0.82%) |
May 20, 2021 | 58.09 | 59.37 | 57.15 | 58.62 | 777,452 | +0.52(+0.90%) |
May 19, 2021 | 57.06 | 58.14 | 56.19 | 58.10 | 714,628 | -0.05(-0.09%) |
May 18, 2021 | 59.29 | 59.88 | 58.11 | 58.15 | 327,130 | -1.07(-1.80%) |
May 17, 2021 | 59.78 | 59.78 | 57.88 | 59.22 | 430,143 | -0.59(-0.98%) |
May 14, 2021 | 57.69 | 60.03 | 57.60 | 59.80 | 751,811 | +2.64(+4.62%) |
May 13, 2021 | 55.29 | 57.72 | 55.17 | 57.16 | 540,880 | +2.05(+3.73%) |
May 12, 2021 | 56.93 | 57.56 | 54.98 | 55.11 | 664,320 | -2.10(-3.67%) |
May 11, 2021 | 56.48 | 57.69 | 56.24 | 57.21 | 390,681 | -0.36(-0.63%) |
May 10, 2021 | 59.40 | 59.51 | 57.54 | 57.57 | 340,018 | -1.78(-3.00%) |
May 07, 2021 | 56.97 | 59.38 | 56.51 | 59.35 | 599,935 | +2.22(+3.88%) |
May 06, 2021 | 57.44 | 57.44 | 55.81 | 57.14 | 435,977 | -0.54(-0.94%) |
May 05, 2021 | 57.75 | 58.06 | 57.33 | 57.68 | 398,858 | +0.17(+0.30%) |
May 04, 2021 | 57.71 | 58.12 | 56.52 | 57.51 | 605,545 | -0.90(-1.53%) |
May 03, 2021 | 58.65 | 59.33 | 58.22 | 58.40 | 429,196 | +0.05(+0.08%) |
Apr 30, 2021 | 58.13 | 59.37 | 58.10 | 58.36 | 748,492 | -0.31(-0.52%) |
Apr 29, 2021 | 60.86 | 60.89 | 58.12 | 58.67 | 680,260 | -0.77(-1.29%) |
Apr 28, 2021 | 61.50 | 61.73 | 58.57 | 59.43 | 698,053 | +0.12(+0.20%) |
Apr 27, 2021 | 57.91 | 59.66 | 57.90 | 59.32 | 643,719 | +1.27(+2.18%) |
Apr 26, 2021 | 58.78 | 59.10 | 57.94 | 58.05 | 418,432 | -0.14(-0.25%) |
Apr 23, 2021 | 57.61 | 58.54 | 57.12 | 58.20 | 475,147 | +0.63(+1.10%) |
Apr 22, 2021 | 56.76 | 58.64 | 56.20 | 57.56 | 586,043 | +0.61(+1.06%) |
Apr 21, 2021 | 55.24 | 57.09 | 54.31 | 56.96 | 625,650 | +1.77(+3.21%) |
Apr 20, 2021 | 55.68 | 56.09 | 54.01 | 55.18 | 577,993 | -0.92(-1.64%) |
Apr 19, 2021 | 57.21 | 57.72 | 55.79 | 56.11 | 838,492 | -1.63(-2.82%) |
Apr 16, 2021 | 58.26 | 58.85 | 57.63 | 57.73 | 496,709 | +0.14(+0.24%) |
Apr 15, 2021 | 58.35 | 58.67 | 57.22 | 57.60 | 607,997 | -0.08(-0.14%) |
Apr 14, 2021 | 57.99 | 59.01 | 57.45 | 57.68 | 687,497 | -0.21(-0.36%) |
Apr 13, 2021 | 58.10 | 58.38 | 56.85 | 57.89 | 476,463 | -0.34(-0.59%) |
Apr 12, 2021 | 57.56 | 58.41 | 56.88 | 58.23 | 360,904 | +0.26(+0.45%) |
Apr 09, 2021 | 58.06 | 58.18 | 57.32 | 57.97 | 291,369 | -0.31(-0.53%) |
Apr 08, 2021 | 58.45 | 58.67 | 56.88 | 58.28 | 662,501 | -0.11(-0.19%) |
Apr 07, 2021 | 57.91 | 59.07 | 57.74 | 58.38 | 646,736 | +0.56(+0.97%) |
Apr 06, 2021 | 58.10 | 59.23 | 57.65 | 57.82 | 609,211 | +0.18(+0.31%) |
Apr 05, 2021 | 58.07 | 58.46 | 57.28 | 57.64 | 481,618 | +1.12(+1.98%) |
Apr 01, 2021 | 55.69 | 57.01 | 55.58 | 56.52 | 470,282 | +1.21(+2.19%) |
Mar 31, 2021 | 56.89 | 57.06 | 55.31 | 55.31 | 1,808,639 | -1.06(-1.88%) |
Mar 30, 2021 | 54.70 | 56.61 | 54.70 | 56.37 | 1,436,147 | +1.24(+2.25%) |
Mar 29, 2021 | 56.46 | 56.97 | 54.77 | 55.13 | 669,019 | -1.64(-2.88%) |
Mar 26, 2021 | 55.64 | 56.93 | 54.98 | 56.77 | 931,165 | +1.34(+2.41%) |
Mar 25, 2021 | 52.69 | 55.76 | 52.26 | 55.43 | 925,650 | +2.05(+3.85%) |
Mar 24, 2021 | 54.96 | 56.28 | 53.15 | 53.37 | 898,138 | -0.87(-1.60%) |
Mar 23, 2021 | 56.30 | 56.52 | 53.75 | 54.24 | 850,346 | -2.79(-4.88%) |
Mar 22, 2021 | 58.28 | 58.45 | 56.33 | 57.03 | 603,898 | -1.20(-2.07%) |
Mar 19, 2021 | 58.42 | 58.75 | 56.48 | 58.23 | 1,446,783 | -0.02(-0.03%) |
Mar 18, 2021 | 59.04 | 59.27 | 57.88 | 58.25 | 969,119 | -0.63(-1.08%) |
Mar 17, 2021 | 56.68 | 58.90 | 56.68 | 58.88 | 769,930 | +1.72(+3.01%) |
Mar 16, 2021 | 58.71 | 58.71 | 56.82 | 57.16 | 506,105 | -1.50(-2.56%) |
Mar 15, 2021 | 56.89 | 58.90 | 56.20 | 58.67 | 636,633 | +2.60(+4.63%) |
Mar 12, 2021 | 56.94 | 57.43 | 55.82 | 56.07 | 632,829 | -0.14(-0.26%) |
Mar 11, 2021 | 56.83 | 57.11 | 55.97 | 56.21 | 601,176 | -0.16(-0.29%) |
Mar 10, 2021 | 55.63 | 56.50 | 54.86 | 56.38 | 750,792 | +1.41(+2.57%) |
Mar 09, 2021 | 56.10 | 56.11 | 53.72 | 54.96 | 992,127 | -0.78(-1.40%) |
Mar 08, 2021 | 55.22 | 57.59 | 55.04 | 55.75 | 958,655 | +1.18(+2.16%) |
Mar 05, 2021 | 53.10 | 54.69 | 51.31 | 54.57 | 666,661 | +2.39(+4.59%) |
Mar 04, 2021 | 53.55 | 53.55 | 49.98 | 52.17 | 631,068 | -0.93(-1.75%) |
Mar 03, 2021 | 53.42 | 54.78 | 52.85 | 53.10 | 914,568 | +0.05(+0.08%) |
Mar 02, 2021 | 53.69 | 54.13 | 52.66 | 53.06 | 897,260 | -0.50(-0.92%) |
Mar 01, 2021 | 55.63 | 55.79 | 53.13 | 53.55 | 1,242,896 | -0.84(-1.54%) |
Feb 26, 2021 | 53.17 | 55.17 | 52.52 | 54.39 | 1,060,880 | +2.09(+3.99%) |
Feb 25, 2021 | 53.10 | 53.98 | 51.60 | 52.30 | 740,130 | -0.79(-1.49%) |
Feb 24, 2021 | 52.77 | 53.96 | 52.18 | 53.09 | 1,529,930 | +0.76(+1.44%) |
Feb 23, 2021 | 50.03 | 52.61 | 49.29 | 52.34 | 1,330,474 | +2.41(+4.83%) |
Feb 22, 2021 | 49.50 | 52.01 | 49.19 | 49.92 | 1,589,295 | +0.20(+0.40%) |
Feb 19, 2021 | 48.08 | 50.06 | 47.90 | 49.73 | 838,437 | +1.89(+3.95%) |
Feb 18, 2021 | 47.65 | 48.21 | 46.62 | 47.84 | 646,470 | -0.62(-1.28%) |