Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.08 | 58.48 | 57.23 | 58.12 | 4,153,520 | -0.20(-0.34%) |
Jun 29, 2021 | 57.84 | 58.47 | 57.49 | 58.31 | 3,148,572 | +0.82(+1.43%) |
Jun 28, 2021 | 57.67 | 57.69 | 56.69 | 57.49 | 3,777,725 | -0.05(-0.08%) |
Jun 25, 2021 | 55.55 | 57.64 | 55.27 | 57.54 | 7,154,768 | +2.30(+4.16%) |
Jun 24, 2021 | 54.73 | 55.46 | 54.39 | 55.24 | 1,615,615 | +0.78(+1.42%) |
Jun 23, 2021 | 54.41 | 54.76 | 54.36 | 54.46 | 1,843,454 | +0.04(+0.07%) |
Jun 22, 2021 | 54.36 | 54.58 | 54.00 | 54.42 | 2,912,070 | -0.21(-0.38%) |
Jun 21, 2021 | 53.65 | 54.72 | 53.51 | 54.63 | 1,581,153 | +1.03(+1.92%) |
Jun 18, 2021 | 54.10 | 54.23 | 53.29 | 53.60 | 3,966,964 | -0.99(-1.81%) |
Jun 17, 2021 | 54.97 | 55.13 | 53.47 | 54.59 | 3,248,621 | -0.13(-0.24%) |
Jun 16, 2021 | 54.43 | 54.88 | 53.97 | 54.72 | 1,537,655 | +0.52(+0.97%) |
Jun 15, 2021 | 53.83 | 54.48 | 53.57 | 54.20 | 1,397,842 | +0.47(+0.87%) |
Jun 14, 2021 | 54.18 | 54.33 | 53.58 | 53.73 | 1,393,835 | -0.26(-0.48%) |
Jun 11, 2021 | 53.64 | 53.99 | 53.44 | 53.99 | 1,163,829 | +0.46(+0.86%) |
Jun 10, 2021 | 53.78 | 53.99 | 53.19 | 53.54 | 987,053 | +0.09(+0.17%) |
Jun 09, 2021 | 53.65 | 53.77 | 53.35 | 53.44 | 1,716,884 | -0.30(-0.56%) |
Jun 08, 2021 | 53.91 | 54.12 | 53.04 | 53.74 | 2,616,528 | -0.21(-0.38%) |
Jun 07, 2021 | 53.78 | 53.98 | 53.34 | 53.95 | 1,807,754 | +0.31(+0.57%) |
Jun 04, 2021 | 53.95 | 54.01 | 53.38 | 53.64 | 1,762,761 | -0.11(-0.21%) |
Jun 03, 2021 | 52.69 | 53.94 | 52.43 | 53.75 | 3,043,765 | +0.78(+1.48%) |
Jun 02, 2021 | 52.80 | 53.44 | 52.02 | 52.97 | 2,678,608 | +0.06(+0.11%) |
Jun 01, 2021 | 53.85 | 54.21 | 52.71 | 52.91 | 2,092,896 | -0.66(-1.24%) |
May 28, 2021 | 54.28 | 54.50 | 53.37 | 53.57 | 1,393,723 | -0.50(-0.92%) |
May 27, 2021 | 53.96 | 54.37 | 53.29 | 54.07 | 3,105,828 | +0.53(+0.99%) |
May 26, 2021 | 53.11 | 53.86 | 52.75 | 53.54 | 2,438,392 | +0.64(+1.20%) |
May 25, 2021 | 53.84 | 53.99 | 52.79 | 52.90 | 1,536,513 | -0.77(-1.43%) |
May 24, 2021 | 54.00 | 54.29 | 53.49 | 53.67 | 1,994,581 | +0.01(+0.02%) |
May 21, 2021 | 53.43 | 54.15 | 53.34 | 53.66 | 2,129,924 | +0.62(+1.16%) |
May 20, 2021 | 53.33 | 53.56 | 52.34 | 53.04 | 2,181,752 | -0.21(-0.39%) |
May 19, 2021 | 51.85 | 53.25 | 51.43 | 53.25 | 2,345,358 | +0.47(+0.89%) |
May 18, 2021 | 53.17 | 53.45 | 52.76 | 52.78 | 2,381,534 | -0.36(-0.68%) |
May 17, 2021 | 52.99 | 53.45 | 52.35 | 53.14 | 1,420,102 | -0.04(-0.07%) |
May 14, 2021 | 52.34 | 53.57 | 52.34 | 53.18 | 1,696,813 | +1.13(+2.17%) |
May 13, 2021 | 52.08 | 52.82 | 51.45 | 52.05 | 2,212,693 | +0.41(+0.79%) |
May 12, 2021 | 53.27 | 53.65 | 51.49 | 51.64 | 3,114,526 | -1.88(-3.51%) |
May 11, 2021 | 52.29 | 53.68 | 51.76 | 53.52 | 3,466,223 | +0.15(+0.28%) |
May 10, 2021 | 53.97 | 54.16 | 53.24 | 53.37 | 4,163,443 | -0.55(-1.01%) |
May 07, 2021 | 52.98 | 53.95 | 52.44 | 53.92 | 2,522,604 | +0.95(+1.80%) |
May 06, 2021 | 52.46 | 53.10 | 52.02 | 52.97 | 2,089,476 | +0.51(+0.97%) |
May 05, 2021 | 51.94 | 52.69 | 51.02 | 52.46 | 2,964,851 | +1.52(+2.98%) |
May 04, 2021 | 51.00 | 51.63 | 50.31 | 50.94 | 3,087,427 | -0.06(-0.13%) |
May 03, 2021 | 51.49 | 51.96 | 50.98 | 51.00 | 2,664,277 | -0.28(-0.54%) |
Apr 30, 2021 | 51.37 | 51.49 | 50.58 | 51.28 | 2,060,288 | -0.15(-0.29%) |
Apr 29, 2021 | 51.86 | 52.13 | 50.78 | 51.43 | 1,711,223 | +0.11(+0.22%) |
Apr 28, 2021 | 50.94 | 51.71 | 50.84 | 51.32 | 2,056,178 | +0.22(+0.44%) |
Apr 27, 2021 | 50.94 | 51.10 | 50.52 | 51.09 | 2,279,224 | +0.59(+1.17%) |
Apr 26, 2021 | 49.69 | 50.57 | 49.50 | 50.50 | 2,699,588 | +1.24(+2.52%) |
Apr 23, 2021 | 48.90 | 49.53 | 48.70 | 49.26 | 2,056,400 | +0.44(+0.91%) |
Apr 22, 2021 | 48.96 | 49.04 | 48.19 | 48.82 | 2,386,251 | +0.38(+0.78%) |
Apr 21, 2021 | 47.45 | 48.48 | 47.03 | 48.44 | 2,235,161 | +0.91(+1.91%) |
Apr 20, 2021 | 47.64 | 47.64 | 46.46 | 47.53 | 2,045,886 | -0.16(-0.33%) |
Apr 19, 2021 | 47.69 | 48.02 | 47.53 | 47.69 | 1,981,334 | -0.07(-0.16%) |
Apr 16, 2021 | 46.77 | 47.83 | 46.68 | 47.76 | 3,129,681 | +1.23(+2.65%) |
Apr 15, 2021 | 46.13 | 46.58 | 45.85 | 46.53 | 2,974,431 | +0.71(+1.56%) |
Apr 14, 2021 | 44.00 | 46.35 | 43.96 | 45.82 | 4,490,549 | +1.94(+4.43%) |
Apr 13, 2021 | 43.99 | 44.02 | 43.30 | 43.87 | 1,939,703 | -0.18(-0.40%) |
Apr 12, 2021 | 43.24 | 44.07 | 43.24 | 44.05 | 2,127,612 | +0.49(+1.13%) |
Apr 09, 2021 | 42.91 | 43.62 | 42.91 | 43.56 | 2,309,388 | +0.44(+1.01%) |
Apr 08, 2021 | 43.97 | 43.97 | 43.10 | 43.12 | 2,402,571 | -0.45(-1.04%) |
Apr 07, 2021 | 44.10 | 44.37 | 43.36 | 43.57 | 3,237,647 | -0.69(-1.57%) |
Apr 06, 2021 | 44.03 | 44.46 | 43.92 | 44.27 | 1,596,383 | +0.11(+0.25%) |
Apr 05, 2021 | 44.82 | 44.91 | 44.15 | 44.16 | 2,002,089 | -0.31(-0.69%) |