Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.12 | 57.31 | 56.48 | 56.66 | 1,080,495 | -0.30(-0.53%) |
Jun 29, 2021 | 56.93 | 57.70 | 56.77 | 56.96 | 790,179 | +0.16(+0.28%) |
Jun 28, 2021 | 57.57 | 57.73 | 56.31 | 56.81 | 683,220 | -0.73(-1.28%) |
Jun 25, 2021 | 57.06 | 57.67 | 56.89 | 57.54 | 957,160 | +0.44(+0.77%) |
Jun 24, 2021 | 57.28 | 57.52 | 56.82 | 57.10 | 811,820 | -0.23(-0.40%) |
Jun 23, 2021 | 57.17 | 57.78 | 56.99 | 57.33 | 862,228 | +0.19(+0.34%) |
Jun 22, 2021 | 57.79 | 57.86 | 57.11 | 57.13 | 807,087 | -0.75(-1.30%) |
Jun 21, 2021 | 56.49 | 58.08 | 56.36 | 57.88 | 1,236,260 | +1.88(+3.35%) |
Jun 18, 2021 | 56.71 | 57.76 | 55.80 | 56.01 | 2,920,125 | -1.32(-2.30%) |
Jun 17, 2021 | 58.13 | 58.29 | 56.69 | 57.33 | 907,128 | -0.67(-1.16%) |
Jun 16, 2021 | 58.57 | 59.02 | 57.93 | 58.00 | 1,598,142 | -0.65(-1.12%) |
Jun 15, 2021 | 58.91 | 59.21 | 58.35 | 58.65 | 877,939 | -0.46(-0.78%) |
Jun 14, 2021 | 59.59 | 60.22 | 58.72 | 59.11 | 982,767 | -0.68(-1.13%) |
Jun 11, 2021 | 59.91 | 59.91 | 58.97 | 59.79 | 1,070,033 | +0.12(+0.21%) |
Jun 10, 2021 | 59.37 | 59.97 | 59.02 | 59.67 | 983,207 | +0.46(+0.77%) |
Jun 09, 2021 | 59.30 | 59.61 | 59.01 | 59.21 | 1,029,950 | -0.05(-0.09%) |
Jun 08, 2021 | 58.58 | 59.59 | 58.58 | 59.26 | 1,222,381 | +0.70(+1.20%) |
Jun 07, 2021 | 57.77 | 58.93 | 57.71 | 58.56 | 959,877 | +0.89(+1.54%) |
Jun 04, 2021 | 58.57 | 58.60 | 57.56 | 57.68 | 1,098,798 | -0.89(-1.53%) |
Jun 03, 2021 | 59.15 | 59.26 | 58.28 | 58.57 | 997,091 | -0.55(-0.93%) |
Jun 02, 2021 | 58.45 | 59.21 | 57.89 | 59.12 | 1,042,783 | +0.96(+1.64%) |
Jun 01, 2021 | 56.77 | 58.33 | 56.63 | 58.17 | 980,507 | +1.53(+2.71%) |
May 28, 2021 | 56.73 | 56.93 | 56.21 | 56.63 | 997,608 | +0.42(+0.75%) |
May 27, 2021 | 56.45 | 56.73 | 56.01 | 56.21 | 3,711,433 | +0.12(+0.22%) |
May 26, 2021 | 55.21 | 56.35 | 55.11 | 56.09 | 904,741 | +0.59(+1.06%) |
May 25, 2021 | 55.89 | 56.39 | 55.46 | 55.50 | 989,923 | -0.36(-0.64%) |
May 24, 2021 | 56.16 | 56.16 | 55.50 | 55.86 | 1,082,263 | +0.32(+0.57%) |
May 21, 2021 | 54.90 | 55.76 | 54.53 | 55.55 | 1,214,179 | +0.53(+0.97%) |
May 20, 2021 | 55.38 | 55.58 | 54.43 | 55.01 | 1,811,246 | -0.04(-0.06%) |
May 19, 2021 | 55.40 | 55.49 | 54.06 | 55.05 | 1,274,538 | -0.72(-1.29%) |
May 18, 2021 | 55.69 | 56.41 | 55.35 | 55.77 | 917,191 | +0.01(+0.02%) |
May 17, 2021 | 56.06 | 56.06 | 55.48 | 55.76 | 1,138,598 | -0.15(-0.27%) |
May 14, 2021 | 55.55 | 56.12 | 55.39 | 55.91 | 834,670 | +0.64(+1.16%) |
May 13, 2021 | 54.81 | 55.64 | 54.54 | 55.27 | 1,358,561 | +0.37(+0.67%) |
May 12, 2021 | 56.43 | 56.66 | 54.75 | 54.90 | 1,659,810 | -1.67(-2.94%) |
May 11, 2021 | 56.86 | 57.20 | 56.06 | 56.56 | 1,166,405 | -0.78(-1.36%) |
May 10, 2021 | 57.97 | 58.86 | 57.32 | 57.34 | 1,110,857 | +0.04(+0.08%) |
May 07, 2021 | 55.95 | 58.18 | 55.93 | 57.30 | 1,502,957 | +1.35(+2.41%) |
May 06, 2021 | 55.28 | 56.14 | 55.04 | 55.95 | 1,589,382 | +1.12(+2.05%) |
May 05, 2021 | 55.43 | 55.52 | 54.62 | 54.83 | 1,436,725 | -0.78(-1.40%) |
May 04, 2021 | 56.13 | 56.77 | 55.37 | 55.61 | 1,132,910 | -0.43(-0.77%) |
May 03, 2021 | 56.22 | 56.66 | 55.72 | 56.04 | 1,094,212 | +0.23(+0.41%) |
Apr 30, 2021 | 55.79 | 56.03 | 55.32 | 55.81 | 1,211,607 | +0.03(+0.05%) |
Apr 29, 2021 | 55.49 | 56.27 | 55.31 | 55.78 | 647,993 | +0.84(+1.53%) |
Apr 28, 2021 | 55.54 | 55.65 | 54.81 | 54.94 | 803,695 | -0.26(-0.48%) |
Apr 27, 2021 | 54.71 | 55.49 | 54.44 | 55.20 | 756,771 | +0.53(+0.96%) |
Apr 26, 2021 | 54.71 | 55.28 | 54.42 | 54.68 | 759,314 | +0.22(+0.40%) |
Apr 23, 2021 | 54.31 | 54.60 | 53.71 | 54.46 | 926,556 | +0.35(+0.65%) |
Apr 22, 2021 | 54.08 | 55.20 | 53.79 | 54.11 | 2,051,875 | -0.01(-0.02%) |
Apr 21, 2021 | 52.68 | 54.16 | 52.43 | 54.12 | 1,196,805 | +1.40(+2.66%) |
Apr 20, 2021 | 52.01 | 53.04 | 52.01 | 52.72 | 1,021,867 | +0.32(+0.62%) |
Apr 19, 2021 | 52.16 | 52.48 | 51.49 | 52.39 | 1,010,975 | +0.26(+0.50%) |
Apr 16, 2021 | 52.28 | 52.29 | 51.55 | 52.13 | 787,396 | +0.29(+0.56%) |
Apr 15, 2021 | 51.29 | 52.01 | 51.29 | 51.84 | 1,433,851 | +0.83(+1.63%) |
Apr 14, 2021 | 51.79 | 52.31 | 50.85 | 51.01 | 1,306,830 | -0.91(-1.76%) |
Apr 13, 2021 | 50.73 | 51.95 | 50.73 | 51.92 | 1,487,582 | +0.76(+1.49%) |
Apr 12, 2021 | 51.22 | 51.43 | 50.36 | 51.15 | 1,085,566 | -0.01(-0.02%) |
Apr 09, 2021 | 51.43 | 51.43 | 50.78 | 51.16 | 1,504,414 | +0.30(+0.59%) |
Apr 08, 2021 | 50.81 | 51.11 | 50.47 | 50.87 | 1,006,005 | -0.22(-0.43%) |
Apr 07, 2021 | 50.40 | 51.12 | 49.94 | 51.08 | 1,127,831 | +0.87(+1.73%) |
Apr 06, 2021 | 50.27 | 50.51 | 49.80 | 50.22 | 1,748,809 | +0.00(+0.00%) |
Apr 05, 2021 | 50.80 | 50.87 | 49.50 | 50.22 | 1,848,354 | -0.30(-0.59%) |