Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.08 | 53.21 | 52.08 | 52.84 | 608,002 | +0.66(+1.26%) |
Jun 29, 2021 | 52.32 | 52.95 | 51.67 | 52.19 | 520,419 | +0.01(+0.02%) |
Jun 28, 2021 | 53.49 | 53.53 | 51.56 | 52.18 | 772,057 | -1.43(-2.67%) |
Jun 25, 2021 | 53.88 | 54.21 | 53.32 | 53.61 | 1,950,459 | -0.27(-0.49%) |
Jun 24, 2021 | 54.59 | 54.59 | 53.16 | 53.88 | 367,629 | -0.07(-0.13%) |
Jun 23, 2021 | 53.05 | 54.36 | 53.05 | 53.95 | 869,930 | +0.82(+1.54%) |
Jun 22, 2021 | 53.65 | 53.65 | 52.41 | 53.13 | 1,052,167 | -0.37(-0.70%) |
Jun 21, 2021 | 51.97 | 53.63 | 51.69 | 53.50 | 778,383 | +1.95(+3.78%) |
Jun 18, 2021 | 53.09 | 53.40 | 51.26 | 51.56 | 1,208,192 | -1.82(-3.41%) |
Jun 17, 2021 | 54.90 | 55.28 | 52.62 | 53.38 | 754,512 | -1.79(-3.24%) |
Jun 16, 2021 | 55.37 | 55.96 | 54.91 | 55.16 | 649,698 | -0.53(-0.96%) |
Jun 15, 2021 | 55.48 | 56.14 | 55.20 | 55.70 | 571,620 | +0.20(+0.35%) |
Jun 14, 2021 | 56.68 | 57.01 | 55.20 | 55.50 | 514,559 | -1.07(-1.89%) |
Jun 11, 2021 | 55.78 | 56.65 | 55.78 | 56.57 | 348,539 | +0.67(+1.20%) |
Jun 10, 2021 | 56.37 | 56.45 | 55.45 | 55.90 | 303,983 | -0.13(-0.24%) |
Jun 09, 2021 | 57.07 | 57.11 | 55.99 | 56.03 | 447,838 | -1.17(-2.04%) |
Jun 08, 2021 | 57.03 | 57.45 | 56.67 | 57.20 | 501,792 | +0.19(+0.34%) |
Jun 07, 2021 | 57.38 | 57.61 | 56.75 | 57.00 | 451,690 | +0.16(+0.28%) |
Jun 04, 2021 | 57.10 | 57.82 | 56.73 | 56.84 | 508,267 | +0.18(+0.31%) |
Jun 03, 2021 | 56.51 | 57.45 | 55.96 | 56.67 | 624,006 | -0.50(-0.87%) |
Jun 02, 2021 | 58.59 | 58.69 | 56.50 | 57.16 | 708,793 | -0.96(-1.64%) |
Jun 01, 2021 | 57.75 | 58.52 | 57.29 | 58.12 | 522,518 | +0.48(+0.83%) |
May 28, 2021 | 58.74 | 58.80 | 56.76 | 57.64 | 433,346 | -0.82(-1.41%) |
May 27, 2021 | 58.02 | 58.57 | 57.82 | 58.46 | 628,099 | +0.93(+1.61%) |
May 26, 2021 | 56.95 | 57.80 | 56.95 | 57.53 | 430,536 | +0.70(+1.23%) |
May 25, 2021 | 57.82 | 58.89 | 56.66 | 56.83 | 722,872 | -0.98(-1.70%) |
May 24, 2021 | 57.46 | 58.03 | 56.85 | 57.82 | 332,218 | +0.94(+1.65%) |
May 21, 2021 | 57.90 | 58.17 | 56.80 | 56.88 | 305,284 | -0.47(-0.82%) |
May 20, 2021 | 56.83 | 58.08 | 55.91 | 57.35 | 794,702 | +0.51(+0.90%) |
May 19, 2021 | 55.83 | 56.88 | 54.97 | 56.83 | 730,484 | -0.05(-0.09%) |
May 18, 2021 | 58.00 | 58.58 | 56.85 | 56.89 | 334,388 | -1.04(-1.80%) |
May 17, 2021 | 58.48 | 58.48 | 56.62 | 57.93 | 439,687 | -0.57(-0.98%) |
May 14, 2021 | 56.44 | 58.73 | 56.35 | 58.51 | 768,491 | +2.58(+4.62%) |
May 13, 2021 | 54.09 | 56.46 | 53.97 | 55.92 | 552,881 | +2.01(+3.72%) |
May 12, 2021 | 55.69 | 56.31 | 53.78 | 53.91 | 679,060 | -2.05(-3.67%) |
May 11, 2021 | 55.25 | 56.44 | 55.02 | 55.97 | 399,349 | -0.35(-0.63%) |
May 10, 2021 | 58.11 | 58.21 | 56.29 | 56.32 | 347,562 | -1.74(-3.00%) |
May 07, 2021 | 55.73 | 58.09 | 55.29 | 58.06 | 613,246 | +2.17(+3.88%) |
May 06, 2021 | 56.20 | 56.20 | 54.60 | 55.90 | 445,651 | -0.53(-0.94%) |
May 05, 2021 | 56.50 | 56.80 | 56.08 | 56.43 | 407,707 | +0.17(+0.30%) |
May 04, 2021 | 56.45 | 56.86 | 55.30 | 56.26 | 618,981 | -0.88(-1.53%) |
May 03, 2021 | 57.37 | 58.04 | 56.96 | 57.14 | 438,718 | +0.04(+0.08%) |
Apr 30, 2021 | 56.87 | 58.08 | 56.84 | 57.09 | 765,099 | -0.30(-0.52%) |
Apr 29, 2021 | 59.54 | 59.57 | 56.86 | 57.39 | 695,353 | -0.75(-1.29%) |
Apr 28, 2021 | 60.16 | 60.39 | 57.30 | 58.14 | 713,540 | +0.12(+0.20%) |
Apr 27, 2021 | 56.66 | 58.37 | 56.64 | 58.03 | 658,001 | +1.24(+2.18%) |
Apr 26, 2021 | 57.51 | 57.82 | 56.68 | 56.79 | 427,716 | -0.14(-0.25%) |
Apr 23, 2021 | 56.36 | 57.27 | 55.88 | 56.93 | 485,689 | +0.62(+1.10%) |
Apr 22, 2021 | 55.53 | 57.37 | 54.98 | 56.31 | 599,046 | +0.59(+1.06%) |
Apr 21, 2021 | 54.04 | 55.85 | 53.13 | 55.72 | 639,532 | +1.73(+3.21%) |
Apr 20, 2021 | 54.47 | 54.87 | 52.84 | 53.99 | 590,817 | -0.90(-1.64%) |
Apr 19, 2021 | 55.97 | 56.47 | 54.58 | 54.89 | 857,095 | -1.59(-2.82%) |
Apr 16, 2021 | 56.99 | 57.57 | 56.37 | 56.48 | 507,730 | +0.13(+0.24%) |
Apr 15, 2021 | 57.08 | 57.40 | 55.98 | 56.35 | 621,487 | -0.08(-0.14%) |
Apr 14, 2021 | 56.73 | 57.73 | 56.21 | 56.43 | 702,751 | -0.20(-0.36%) |
Apr 13, 2021 | 56.83 | 57.12 | 55.61 | 56.63 | 487,034 | -0.34(-0.59%) |
Apr 12, 2021 | 56.31 | 57.14 | 55.65 | 56.97 | 368,911 | +0.26(+0.45%) |
Apr 09, 2021 | 56.80 | 56.91 | 56.08 | 56.71 | 297,833 | -0.30(-0.53%) |
Apr 08, 2021 | 57.18 | 57.39 | 55.65 | 57.01 | 677,200 | -0.11(-0.19%) |
Apr 07, 2021 | 56.65 | 57.79 | 56.49 | 57.12 | 661,086 | +0.55(+0.97%) |
Apr 06, 2021 | 56.84 | 57.95 | 56.40 | 56.57 | 622,728 | +0.18(+0.31%) |
Apr 05, 2021 | 56.81 | 57.19 | 56.04 | 56.39 | 492,304 | +1.10(+1.98%) |
Apr 01, 2021 | 54.48 | 55.77 | 54.38 | 55.30 | 480,716 | +1.19(+2.19%) |
Mar 31, 2021 | 55.66 | 55.82 | 54.11 | 54.11 | 1,848,768 | -1.04(-1.88%) |
Mar 30, 2021 | 53.51 | 55.38 | 53.51 | 55.14 | 1,468,011 | +1.21(+2.25%) |
Mar 29, 2021 | 55.23 | 55.74 | 53.58 | 53.93 | 683,862 | -1.60(-2.88%) |
Mar 26, 2021 | 54.43 | 55.69 | 53.78 | 55.53 | 951,825 | +1.31(+2.41%) |
Mar 25, 2021 | 51.54 | 54.55 | 51.13 | 54.22 | 946,188 | +2.01(+3.85%) |
Mar 24, 2021 | 53.76 | 55.06 | 52.00 | 52.22 | 918,065 | -0.85(-1.60%) |
Mar 23, 2021 | 55.08 | 55.30 | 52.58 | 53.07 | 869,213 | -2.72(-4.88%) |
Mar 22, 2021 | 57.01 | 57.18 | 55.11 | 55.79 | 617,297 | -1.18(-2.07%) |
Mar 19, 2021 | 57.15 | 57.47 | 55.25 | 56.97 | 1,478,883 | -0.02(-0.03%) |
Mar 18, 2021 | 57.75 | 57.98 | 56.62 | 56.98 | 990,621 | -0.62(-1.08%) |
Mar 17, 2021 | 55.45 | 57.62 | 55.45 | 57.60 | 787,012 | +1.68(+3.01%) |
Mar 16, 2021 | 57.44 | 57.44 | 55.59 | 55.92 | 517,334 | -1.47(-2.56%) |
Mar 15, 2021 | 55.66 | 57.62 | 54.98 | 57.39 | 650,758 | +2.54(+4.63%) |
Mar 12, 2021 | 55.70 | 56.18 | 54.60 | 54.85 | 646,870 | -0.14(-0.26%) |
Mar 11, 2021 | 55.59 | 55.87 | 54.76 | 54.99 | 614,514 | -0.16(-0.29%) |
Mar 10, 2021 | 54.42 | 55.28 | 53.67 | 55.15 | 767,450 | +1.38(+2.57%) |
Mar 09, 2021 | 54.88 | 54.89 | 52.56 | 53.77 | 1,014,139 | -0.77(-1.40%) |
Mar 08, 2021 | 54.02 | 56.34 | 53.84 | 54.54 | 979,925 | +1.15(+2.16%) |
Mar 05, 2021 | 51.95 | 53.51 | 50.20 | 53.38 | 681,452 | +2.34(+4.59%) |
Mar 04, 2021 | 52.39 | 52.39 | 48.89 | 51.04 | 645,069 | -0.91(-1.75%) |
Mar 03, 2021 | 52.26 | 53.59 | 51.70 | 51.95 | 934,859 | +0.04(+0.08%) |
Mar 02, 2021 | 52.53 | 52.95 | 51.52 | 51.90 | 917,168 | -0.48(-0.92%) |
Mar 01, 2021 | 54.42 | 54.58 | 51.97 | 52.39 | 1,270,472 | -0.82(-1.54%) |
Feb 26, 2021 | 52.02 | 53.97 | 51.38 | 53.21 | 1,084,418 | +2.04(+3.99%) |
Feb 25, 2021 | 51.95 | 52.81 | 50.48 | 51.16 | 756,552 | -0.77(-1.49%) |
Feb 24, 2021 | 51.62 | 52.78 | 51.05 | 51.94 | 1,563,875 | +0.74(+1.44%) |
Feb 23, 2021 | 48.95 | 51.46 | 48.22 | 51.20 | 1,359,994 | +2.36(+4.83%) |
Feb 22, 2021 | 48.43 | 50.88 | 48.13 | 48.84 | 1,624,557 | +0.19(+0.40%) |
Feb 19, 2021 | 47.03 | 48.97 | 46.86 | 48.65 | 857,040 | +1.85(+3.95%) |
Feb 18, 2021 | 46.61 | 47.17 | 45.61 | 46.80 | 660,813 | -0.61(-1.28%) |