Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.88 | 55.88 | 55.13 | 55.59 | 2,702,953 | +0.73(+1.32%) |
Jun 29, 2021 | 55.05 | 55.57 | 54.79 | 54.86 | 1,863,124 | +0.03(+0.05%) |
Jun 28, 2021 | 54.76 | 55.00 | 54.39 | 54.83 | 1,879,389 | +0.12(+0.22%) |
Jun 25, 2021 | 54.48 | 55.28 | 54.48 | 54.71 | 2,644,578 | +0.36(+0.66%) |
Jun 24, 2021 | 54.72 | 54.73 | 53.99 | 54.35 | 2,687,940 | -0.14(-0.26%) |
Jun 23, 2021 | 54.89 | 55.15 | 54.31 | 54.50 | 2,065,837 | -0.66(-1.20%) |
Jun 22, 2021 | 55.59 | 55.84 | 55.13 | 55.16 | 1,933,814 | -0.12(-0.22%) |
Jun 21, 2021 | 54.84 | 55.82 | 54.81 | 55.28 | 1,971,195 | +0.68(+1.24%) |
Jun 18, 2021 | 54.83 | 55.82 | 54.45 | 54.60 | 6,131,329 | -1.19(-2.13%) |
Jun 17, 2021 | 55.66 | 56.15 | 54.73 | 55.79 | 3,751,249 | +0.20(+0.36%) |
Jun 16, 2021 | 56.15 | 56.45 | 55.20 | 55.59 | 4,155,442 | -0.51(-0.91%) |
Jun 15, 2021 | 55.76 | 56.37 | 55.46 | 56.10 | 3,331,698 | +0.57(+1.02%) |
Jun 14, 2021 | 55.46 | 55.75 | 54.86 | 55.53 | 4,103,267 | +0.09(+0.17%) |
Jun 11, 2021 | 55.13 | 55.69 | 55.05 | 55.44 | 2,483,381 | +0.28(+0.51%) |
Jun 10, 2021 | 55.86 | 55.93 | 55.13 | 55.16 | 2,497,122 | +0.04(+0.07%) |
Jun 09, 2021 | 55.41 | 55.68 | 54.56 | 55.12 | 2,398,751 | -0.73(-1.30%) |
Jun 08, 2021 | 56.14 | 56.23 | 55.52 | 55.84 | 1,670,516 | -0.06(-0.10%) |
Jun 07, 2021 | 56.39 | 56.55 | 55.37 | 55.90 | 1,594,600 | -0.51(-0.90%) |
Jun 04, 2021 | 55.96 | 56.48 | 55.48 | 56.41 | 1,803,957 | +0.65(+1.17%) |
Jun 03, 2021 | 55.93 | 56.29 | 55.43 | 55.76 | 1,895,492 | -0.28(-0.51%) |
Jun 02, 2021 | 57.25 | 57.42 | 55.89 | 56.04 | 2,151,948 | -1.16(-2.03%) |
Jun 01, 2021 | 57.53 | 57.76 | 56.74 | 57.20 | 2,144,290 | +0.29(+0.51%) |
May 28, 2021 | 57.35 | 57.45 | 56.89 | 56.91 | 1,610,457 | -0.15(-0.26%) |
May 27, 2021 | 57.70 | 57.98 | 56.91 | 57.06 | 2,904,878 | -0.42(-0.73%) |
May 26, 2021 | 57.34 | 57.88 | 57.30 | 57.48 | 1,367,615 | +0.09(+0.16%) |
May 25, 2021 | 57.16 | 57.86 | 57.10 | 57.39 | 1,964,077 | +0.38(+0.66%) |
May 24, 2021 | 57.36 | 57.61 | 56.95 | 57.01 | 1,386,675 | -0.02(-0.03%) |
May 21, 2021 | 57.90 | 58.22 | 56.87 | 57.03 | 1,830,992 | -0.53(-0.91%) |
May 20, 2021 | 57.61 | 58.14 | 57.22 | 57.56 | 1,521,852 | -0.20(-0.34%) |
May 19, 2021 | 57.14 | 57.78 | 56.21 | 57.75 | 3,330,986 | -0.20(-0.34%) |
May 18, 2021 | 60.02 | 60.21 | 57.90 | 57.95 | 2,509,829 | -2.03(-3.39%) |
May 17, 2021 | 60.05 | 60.14 | 58.64 | 59.98 | 2,253,901 | -0.32(-0.53%) |
May 14, 2021 | 60.27 | 60.55 | 59.80 | 60.30 | 1,497,723 | +0.36(+0.60%) |
May 13, 2021 | 58.77 | 60.38 | 58.44 | 59.94 | 1,763,882 | +1.55(+2.66%) |
May 12, 2021 | 60.60 | 60.69 | 58.23 | 58.39 | 3,203,596 | -2.42(-3.97%) |
May 11, 2021 | 62.41 | 62.53 | 60.52 | 60.81 | 2,558,503 | -2.27(-3.61%) |
May 10, 2021 | 62.98 | 64.43 | 62.67 | 63.08 | 2,035,912 | +0.23(+0.37%) |
May 07, 2021 | 62.21 | 63.18 | 62.01 | 62.85 | 1,398,475 | +0.76(+1.23%) |
May 06, 2021 | 61.82 | 62.15 | 61.13 | 62.09 | 1,500,498 | +0.50(+0.81%) |
May 05, 2021 | 61.66 | 61.85 | 60.60 | 61.59 | 1,171,008 | -0.02(-0.03%) |
May 04, 2021 | 60.98 | 61.76 | 60.98 | 61.61 | 1,611,089 | +0.38(+0.61%) |
May 03, 2021 | 60.70 | 61.50 | 60.47 | 61.23 | 1,343,155 | +1.18(+1.97%) |
Apr 30, 2021 | 60.75 | 60.93 | 59.71 | 60.05 | 2,119,228 | -1.00(-1.63%) |
Apr 29, 2021 | 60.38 | 61.32 | 60.25 | 61.04 | 1,693,784 | +0.89(+1.48%) |
Apr 28, 2021 | 61.18 | 61.19 | 58.56 | 60.15 | 2,554,525 | +0.39(+0.66%) |
Apr 27, 2021 | 59.59 | 60.25 | 59.36 | 59.76 | 2,018,736 | +0.16(+0.27%) |
Apr 26, 2021 | 61.06 | 61.19 | 59.51 | 59.60 | 1,731,467 | -1.27(-2.08%) |
Apr 23, 2021 | 60.16 | 60.94 | 60.01 | 60.87 | 1,749,871 | +0.64(+1.06%) |
Apr 22, 2021 | 60.52 | 60.62 | 59.94 | 60.23 | 1,697,515 | +0.02(+0.03%) |
Apr 21, 2021 | 60.09 | 60.74 | 59.86 | 60.21 | 1,036,006 | +0.52(+0.87%) |
Apr 20, 2021 | 60.52 | 60.96 | 59.17 | 59.69 | 1,815,400 | -0.99(-1.63%) |
Apr 19, 2021 | 60.71 | 60.94 | 60.13 | 60.68 | 1,486,950 | -0.04(-0.06%) |
Apr 16, 2021 | 59.99 | 61.37 | 59.72 | 60.72 | 3,245,277 | +1.30(+2.18%) |
Apr 15, 2021 | 58.76 | 59.51 | 58.46 | 59.42 | 1,937,619 | +0.69(+1.17%) |
Apr 14, 2021 | 59.05 | 59.09 | 58.37 | 58.73 | 1,485,915 | -0.29(-0.49%) |
Apr 13, 2021 | 59.31 | 59.40 | 58.53 | 59.02 | 1,623,610 | -0.38(-0.63%) |
Apr 12, 2021 | 59.12 | 59.54 | 59.05 | 59.40 | 1,640,821 | +0.20(+0.33%) |
Apr 09, 2021 | 57.99 | 59.26 | 57.85 | 59.20 | 1,384,982 | +1.37(+2.37%) |
Apr 08, 2021 | 57.40 | 57.90 | 57.34 | 57.83 | 2,238,199 | +0.39(+0.69%) |
Apr 07, 2021 | 58.51 | 58.51 | 57.11 | 57.43 | 2,513,251 | -1.25(-2.13%) |
Apr 06, 2021 | 58.89 | 59.09 | 58.05 | 58.69 | 2,746,396 | +0.59(+1.02%) |
Apr 05, 2021 | 57.78 | 58.25 | 57.62 | 58.09 | 1,299,998 | +0.76(+1.33%) |