Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.13 | 52.17 | 51.03 | 51.86 | 9,551,653 | +1.49(+2.95%) |
Jun 29, 2021 | 50.71 | 51.15 | 50.27 | 50.38 | 4,412,651 | -0.19(-0.37%) |
Jun 28, 2021 | 51.43 | 51.57 | 50.21 | 50.56 | 6,915,440 | -1.29(-2.49%) |
Jun 25, 2021 | 51.18 | 52.22 | 51.02 | 51.85 | 12,647,176 | +0.75(+1.46%) |
Jun 24, 2021 | 52.99 | 52.99 | 50.54 | 51.11 | 17,460,620 | -1.43(-2.72%) |
Jun 23, 2021 | 52.72 | 53.03 | 52.09 | 52.53 | 7,311,415 | -0.23(-0.43%) |
Jun 22, 2021 | 53.15 | 53.22 | 52.61 | 52.76 | 6,450,408 | -0.95(-1.78%) |
Jun 21, 2021 | 52.62 | 53.81 | 51.97 | 53.71 | 4,663,615 | +1.55(+2.96%) |
Jun 18, 2021 | 52.37 | 52.86 | 52.09 | 52.17 | 7,862,729 | -1.12(-2.11%) |
Jun 17, 2021 | 53.86 | 54.73 | 53.27 | 53.29 | 6,323,718 | -0.23(-0.42%) |
Jun 16, 2021 | 53.65 | 54.19 | 53.03 | 53.52 | 4,107,366 | +0.08(+0.15%) |
Jun 15, 2021 | 53.30 | 53.70 | 52.88 | 53.44 | 7,216,591 | +0.14(+0.26%) |
Jun 14, 2021 | 54.76 | 54.92 | 53.25 | 53.30 | 5,918,291 | -1.46(-2.66%) |
Jun 11, 2021 | 54.52 | 54.78 | 53.98 | 54.76 | 2,894,804 | +0.24(+0.43%) |
Jun 10, 2021 | 54.13 | 54.72 | 53.72 | 54.52 | 6,695,245 | +0.30(+0.54%) |
Jun 09, 2021 | 55.13 | 55.37 | 54.08 | 54.23 | 6,808,959 | -0.82(-1.48%) |
Jun 08, 2021 | 55.97 | 56.00 | 54.58 | 55.04 | 6,843,121 | -0.59(-1.06%) |
Jun 07, 2021 | 55.39 | 55.64 | 55.11 | 55.63 | 3,930,237 | +0.00(+0.00%) |
Jun 04, 2021 | 56.31 | 56.40 | 55.11 | 55.63 | 5,854,082 | -0.24(-0.42%) |
Jun 03, 2021 | 57.45 | 57.71 | 55.85 | 55.87 | 6,259,358 | -2.13(-3.67%) |
Jun 02, 2021 | 58.66 | 58.66 | 57.47 | 58.00 | 5,224,302 | -0.28(-0.47%) |
Jun 01, 2021 | 57.67 | 58.35 | 57.10 | 58.27 | 6,017,490 | +1.43(+2.51%) |
May 28, 2021 | 57.47 | 57.70 | 56.58 | 56.84 | 5,734,471 | -0.80(-1.38%) |
May 27, 2021 | 58.24 | 58.42 | 57.45 | 57.64 | 4,753,314 | -0.44(-0.76%) |
May 26, 2021 | 57.09 | 58.90 | 56.96 | 58.08 | 6,749,801 | +1.32(+2.32%) |
May 25, 2021 | 57.17 | 57.33 | 56.23 | 56.77 | 4,530,442 | -0.07(-0.12%) |
May 24, 2021 | 57.11 | 57.23 | 56.25 | 56.83 | 5,394,700 | +0.02(+0.03%) |
May 21, 2021 | 57.39 | 57.75 | 56.78 | 56.81 | 5,107,764 | -0.04(-0.07%) |
May 20, 2021 | 55.33 | 56.91 | 55.27 | 56.85 | 8,217,905 | +1.60(+2.90%) |
May 19, 2021 | 54.62 | 55.32 | 54.42 | 55.25 | 4,546,267 | -0.57(-1.02%) |
May 18, 2021 | 56.19 | 57.13 | 55.78 | 55.82 | 4,290,264 | -0.05(-0.09%) |
May 17, 2021 | 56.04 | 56.30 | 54.67 | 55.87 | 5,081,407 | -1.12(-1.97%) |
May 14, 2021 | 55.13 | 57.41 | 54.65 | 56.99 | 7,372,389 | +2.11(+3.84%) |
May 13, 2021 | 54.30 | 55.37 | 53.79 | 54.89 | 11,141,514 | +0.81(+1.49%) |
May 12, 2021 | 54.86 | 55.93 | 53.99 | 54.08 | 7,160,565 | -1.28(-2.31%) |
May 11, 2021 | 56.05 | 56.28 | 54.92 | 55.36 | 6,212,057 | -0.89(-1.58%) |
May 10, 2021 | 57.13 | 57.83 | 56.20 | 56.24 | 5,517,640 | -0.55(-0.97%) |
May 07, 2021 | 56.53 | 57.45 | 56.35 | 56.80 | 4,397,141 | +0.42(+0.75%) |
May 06, 2021 | 58.15 | 58.20 | 55.67 | 56.37 | 7,627,605 | -2.16(-3.68%) |
May 05, 2021 | 59.05 | 59.39 | 58.19 | 58.53 | 5,641,364 | +0.12(+0.20%) |
May 04, 2021 | 59.65 | 59.89 | 57.73 | 58.41 | 4,057,640 | -1.69(-2.82%) |
May 03, 2021 | 60.36 | 60.84 | 59.77 | 60.10 | 3,244,479 | -0.20(-0.33%) |
Apr 30, 2021 | 60.04 | 60.37 | 59.19 | 60.30 | 3,853,027 | +0.07(+0.11%) |
Apr 29, 2021 | 61.42 | 61.86 | 59.40 | 60.23 | 4,281,365 | -0.54(-0.89%) |
Apr 28, 2021 | 60.04 | 60.94 | 59.39 | 60.77 | 3,685,953 | +0.99(+1.66%) |
Apr 27, 2021 | 58.37 | 60.19 | 58.01 | 59.78 | 9,014,464 | +1.41(+2.41%) |
Apr 26, 2021 | 59.20 | 59.75 | 58.21 | 58.37 | 3,370,266 | -0.45(-0.77%) |
Apr 23, 2021 | 57.78 | 59.01 | 57.49 | 58.82 | 5,672,461 | +1.41(+2.45%) |
Apr 22, 2021 | 57.36 | 59.12 | 56.84 | 57.42 | 12,289,991 | -2.39(-4.00%) |
Apr 21, 2021 | 58.68 | 60.23 | 57.87 | 59.81 | 5,626,210 | +1.69(+2.91%) |
Apr 20, 2021 | 59.40 | 59.40 | 57.24 | 58.11 | 6,054,802 | -1.56(-2.61%) |
Apr 19, 2021 | 60.31 | 60.47 | 59.37 | 59.67 | 3,098,867 | -0.37(-0.62%) |
Apr 16, 2021 | 60.73 | 61.20 | 59.86 | 60.04 | 4,779,558 | -0.29(-0.47%) |
Apr 15, 2021 | 60.50 | 60.94 | 59.99 | 60.33 | 2,591,374 | -0.02(-0.03%) |
Apr 14, 2021 | 60.08 | 61.15 | 59.88 | 60.35 | 3,643,786 | +0.31(+0.51%) |
Apr 13, 2021 | 59.75 | 60.45 | 58.79 | 60.04 | 4,017,808 | -0.60(-0.99%) |
Apr 12, 2021 | 60.76 | 60.91 | 60.21 | 60.64 | 2,759,503 | -0.32(-0.53%) |
Apr 09, 2021 | 61.06 | 61.33 | 60.32 | 60.97 | 3,283,596 | -0.65(-1.05%) |
Apr 08, 2021 | 61.28 | 61.78 | 60.79 | 61.62 | 2,334,539 | +0.46(+0.76%) |
Apr 07, 2021 | 62.60 | 62.77 | 60.77 | 61.16 | 3,999,741 | -1.46(-2.33%) |
Apr 06, 2021 | 61.83 | 63.32 | 61.67 | 62.61 | 4,314,221 | +0.99(+1.61%) |
Apr 05, 2021 | 61.80 | 62.48 | 61.54 | 61.62 | 3,143,896 | +0.74(+1.21%) |