Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.01 | 53.66 | 52.51 | 53.25 | 249,948 | +0.02(+0.04%) |
Jun 29, 2021 | 53.85 | 54.60 | 53.21 | 53.23 | 150,252 | -0.53(-0.99%) |
Jun 28, 2021 | 54.60 | 54.74 | 53.40 | 53.76 | 223,016 | -0.79(-1.45%) |
Jun 25, 2021 | 54.55 | 55.36 | 54.38 | 54.55 | 2,072,697 | +0.28(+0.52%) |
Jun 24, 2021 | 55.01 | 55.01 | 52.88 | 54.27 | 294,182 | +1.10(+2.07%) |
Jun 23, 2021 | 53.56 | 53.98 | 53.00 | 53.17 | 199,458 | -0.15(-0.28%) |
Jun 22, 2021 | 53.63 | 53.75 | 52.56 | 53.32 | 233,179 | -0.12(-0.22%) |
Jun 21, 2021 | 52.52 | 53.88 | 52.31 | 53.44 | 216,606 | +1.49(+2.87%) |
Jun 18, 2021 | 52.31 | 52.67 | 51.43 | 51.95 | 490,902 | -0.99(-1.87%) |
Jun 17, 2021 | 54.61 | 54.61 | 51.84 | 52.94 | 258,782 | -1.58(-2.90%) |
Jun 16, 2021 | 54.96 | 54.96 | 53.94 | 54.52 | 212,105 | -0.64(-1.16%) |
Jun 15, 2021 | 54.12 | 55.50 | 53.54 | 55.16 | 260,622 | +1.30(+2.41%) |
Jun 14, 2021 | 54.75 | 55.65 | 53.20 | 53.86 | 391,484 | -1.13(-2.05%) |
Jun 11, 2021 | 55.48 | 55.94 | 54.66 | 54.99 | 253,073 | -0.15(-0.27%) |
Jun 10, 2021 | 55.78 | 56.38 | 54.95 | 55.14 | 363,319 | -0.51(-0.92%) |
Jun 09, 2021 | 57.33 | 57.50 | 55.44 | 55.65 | 349,123 | -1.66(-2.90%) |
Jun 08, 2021 | 56.64 | 57.53 | 56.11 | 57.31 | 329,117 | +0.75(+1.33%) |
Jun 07, 2021 | 57.00 | 57.23 | 56.31 | 56.56 | 241,733 | -0.42(-0.74%) |
Jun 04, 2021 | 56.99 | 57.28 | 56.09 | 56.98 | 236,724 | +0.25(+0.44%) |
Jun 03, 2021 | 56.53 | 57.19 | 55.65 | 56.73 | 299,454 | +0.10(+0.18%) |
Jun 02, 2021 | 57.82 | 57.85 | 56.38 | 56.63 | 389,860 | -0.87(-1.51%) |
Jun 01, 2021 | 57.34 | 57.91 | 57.00 | 57.50 | 253,503 | +0.86(+1.52%) |
May 28, 2021 | 56.65 | 57.06 | 55.69 | 56.64 | 182,402 | +0.23(+0.41%) |
May 27, 2021 | 57.38 | 57.49 | 56.41 | 56.41 | 228,586 | -0.23(-0.41%) |
May 26, 2021 | 55.96 | 56.91 | 55.49 | 56.64 | 181,991 | +0.80(+1.43%) |
May 25, 2021 | 56.73 | 57.32 | 55.84 | 55.84 | 207,612 | -0.75(-1.33%) |
May 24, 2021 | 56.63 | 56.99 | 55.86 | 56.59 | 150,893 | +0.10(+0.18%) |
May 21, 2021 | 56.72 | 57.42 | 56.23 | 56.49 | 251,409 | +0.31(+0.55%) |
May 20, 2021 | 55.81 | 56.36 | 55.16 | 56.18 | 352,060 | +0.24(+0.43%) |
May 19, 2021 | 56.06 | 56.73 | 55.07 | 55.94 | 480,572 | -1.16(-2.03%) |
May 18, 2021 | 59.32 | 59.41 | 56.77 | 57.10 | 328,044 | -1.31(-2.24%) |
May 17, 2021 | 58.41 | 58.44 | 56.85 | 58.41 | 292,829 | -0.05(-0.09%) |
May 14, 2021 | 58.27 | 58.47 | 57.66 | 58.46 | 308,336 | +0.92(+1.60%) |
May 13, 2021 | 56.89 | 58.72 | 56.89 | 57.54 | 360,921 | +0.89(+1.57%) |
May 12, 2021 | 58.31 | 59.41 | 56.18 | 56.65 | 580,352 | -2.32(-3.93%) |
May 11, 2021 | 58.08 | 59.19 | 57.84 | 58.97 | 381,279 | -0.50(-0.84%) |
May 10, 2021 | 60.22 | 60.93 | 59.30 | 59.47 | 625,674 | -0.77(-1.29%) |
May 07, 2021 | 57.74 | 60.87 | 56.35 | 60.24 | 645,880 | +1.23(+2.09%) |
May 06, 2021 | 58.40 | 59.09 | 57.05 | 59.01 | 584,686 | +1.84(+3.22%) |
May 05, 2021 | 57.66 | 57.76 | 56.26 | 57.17 | 270,435 | -0.14(-0.24%) |
May 04, 2021 | 56.71 | 57.63 | 55.96 | 57.31 | 256,675 | +0.07(+0.12%) |
May 03, 2021 | 57.05 | 57.78 | 56.91 | 57.24 | 361,235 | +0.91(+1.62%) |
Apr 30, 2021 | 56.65 | 57.67 | 56.24 | 56.33 | 466,800 | -0.32(-0.56%) |
Apr 29, 2021 | 56.63 | 56.90 | 56.07 | 56.65 | 261,441 | +0.64(+1.14%) |
Apr 28, 2021 | 57.03 | 57.07 | 55.77 | 56.01 | 191,105 | -0.78(-1.37%) |
Apr 27, 2021 | 56.08 | 57.32 | 56.01 | 56.79 | 257,009 | +0.52(+0.92%) |
Apr 26, 2021 | 56.69 | 56.95 | 55.74 | 56.27 | 340,070 | -0.09(-0.16%) |
Apr 23, 2021 | 54.77 | 56.76 | 54.64 | 56.36 | 359,700 | +1.71(+3.13%) |
Apr 22, 2021 | 56.30 | 56.30 | 54.58 | 54.65 | 368,462 | -1.10(-1.97%) |
Apr 21, 2021 | 54.50 | 56.22 | 54.29 | 55.75 | 341,566 | +0.70(+1.27%) |
Apr 20, 2021 | 56.36 | 56.36 | 54.19 | 55.05 | 649,660 | -1.09(-1.94%) |
Apr 19, 2021 | 56.60 | 56.60 | 55.15 | 56.14 | 460,153 | -0.64(-1.13%) |
Apr 16, 2021 | 56.82 | 57.43 | 56.12 | 56.78 | 319,700 | +0.95(+1.70%) |
Apr 15, 2021 | 55.40 | 56.21 | 54.80 | 55.83 | 485,707 | -0.06(-0.11%) |
Apr 14, 2021 | 55.83 | 56.99 | 55.83 | 55.89 | 339,827 | +0.32(+0.58%) |
Apr 13, 2021 | 55.91 | 56.44 | 54.96 | 55.57 | 326,706 | -0.66(-1.17%) |
Apr 12, 2021 | 56.02 | 56.31 | 55.02 | 56.23 | 408,405 | +0.91(+1.64%) |
Apr 09, 2021 | 54.10 | 55.56 | 53.95 | 55.32 | 333,000 | +1.34(+2.48%) |
Apr 08, 2021 | 53.70 | 54.05 | 52.86 | 53.98 | 362,299 | +0.43(+0.80%) |
Apr 07, 2021 | 54.02 | 54.64 | 53.19 | 53.55 | 265,051 | -0.72(-1.33%) |
Apr 06, 2021 | 54.31 | 55.40 | 54.08 | 54.27 | 200,897 | +0.11(+0.20%) |
Apr 05, 2021 | 53.90 | 54.44 | 53.49 | 54.16 | 220,105 | +0.55(+1.03%) |