Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.43 | 55.00 | 54.43 | 54.96 | 1,322,177 | +0.70(+1.29%) |
Jun 29, 2021 | 54.41 | 54.65 | 54.22 | 54.26 | 588,191 | -0.30(-0.55%) |
Jun 28, 2021 | 54.21 | 54.69 | 54.01 | 54.56 | 562,538 | +0.39(+0.72%) |
Jun 25, 2021 | 54.32 | 54.54 | 54.15 | 54.17 | 1,851,249 | -0.19(-0.35%) |
Jun 24, 2021 | 54.45 | 54.49 | 54.23 | 54.36 | 350,208 | +0.11(+0.20%) |
Jun 23, 2021 | 54.21 | 54.67 | 54.11 | 54.25 | 563,382 | +0.03(+0.06%) |
Jun 22, 2021 | 53.95 | 54.46 | 53.94 | 54.22 | 487,349 | +0.27(+0.50%) |
Jun 21, 2021 | 54.10 | 54.41 | 53.84 | 53.95 | 1,057,902 | +0.15(+0.28%) |
Jun 18, 2021 | 53.70 | 54.15 | 53.68 | 53.80 | 2,300,259 | -0.20(-0.37%) |
Jun 17, 2021 | 54.10 | 54.16 | 53.64 | 54.00 | 929,193 | -0.06(-0.11%) |
Jun 16, 2021 | 54.28 | 54.46 | 54.04 | 54.06 | 964,816 | -0.30(-0.55%) |
Jun 15, 2021 | 54.31 | 54.53 | 54.11 | 54.36 | 583,891 | +0.16(+0.30%) |
Jun 14, 2021 | 54.41 | 54.54 | 54.16 | 54.20 | 947,440 | -0.22(-0.40%) |
Jun 11, 2021 | 54.71 | 54.82 | 54.40 | 54.42 | 517,179 | -0.14(-0.26%) |
Jun 10, 2021 | 54.74 | 54.78 | 54.43 | 54.56 | 735,623 | +0.07(+0.13%) |
Jun 09, 2021 | 54.30 | 54.94 | 54.24 | 54.49 | 612,908 | +0.11(+0.20%) |
Jun 08, 2021 | 54.92 | 55.04 | 54.31 | 54.38 | 1,124,820 | -0.62(-1.13%) |
Jun 07, 2021 | 54.85 | 55.01 | 54.85 | 55.00 | 572,919 | +0.10(+0.18%) |
Jun 04, 2021 | 55.16 | 55.38 | 54.80 | 54.90 | 639,362 | -0.50(-0.90%) |
Jun 03, 2021 | 54.77 | 55.48 | 54.73 | 55.40 | 1,254,994 | +0.47(+0.86%) |
Jun 02, 2021 | 55.00 | 55.10 | 54.77 | 54.93 | 983,379 | +0.11(+0.20%) |
Jun 01, 2021 | 54.45 | 54.84 | 54.39 | 54.82 | 1,068,078 | +0.59(+1.09%) |
May 28, 2021 | 54.08 | 54.34 | 53.99 | 54.23 | 891,735 | +0.28(+0.52%) |
May 27, 2021 | 54.20 | 54.55 | 53.98 | 53.95 | 1,128,823 | -0.06(-0.11%) |
May 26, 2021 | 54.15 | 54.21 | 53.96 | 54.01 | 1,301,253 | -0.10(-0.18%) |
May 25, 2021 | 54.35 | 54.48 | 54.10 | 54.11 | 1,622,663 | -0.29(-0.53%) |
May 24, 2021 | 54.35 | 54.53 | 54.22 | 54.40 | 1,048,449 | +0.15(+0.28%) |
May 21, 2021 | 54.47 | 54.78 | 54.24 | 54.25 | 1,071,528 | -0.05(-0.09%) |
May 20, 2021 | 54.37 | 54.69 | 54.21 | 54.30 | 1,228,045 | -0.07(-0.13%) |
May 19, 2021 | 54.30 | 54.68 | 54.24 | 54.37 | 1,651,738 | -0.03(-0.06%) |
May 18, 2021 | 54.46 | 54.69 | 54.27 | 54.40 | 1,511,122 | -0.14(-0.26%) |
May 17, 2021 | 54.86 | 54.93 | 54.37 | 54.54 | 1,973,228 | -0.44(-0.80%) |
May 14, 2021 | 54.95 | 55.14 | 54.55 | 54.98 | 1,773,332 | +0.13(+0.24%) |
May 13, 2021 | 55.10 | 55.43 | 54.85 | 54.85 | 3,079,266 | -0.22(-0.40%) |
May 12, 2021 | 55.00 | 55.41 | 54.80 | 55.07 | 5,033,961 | -0.31(-0.56%) |
May 11, 2021 | 53.61 | 55.45 | 53.50 | 55.38 | 13,321,003 | +8.00(+16.88%) |
May 10, 2021 | 48.65 | 49.05 | 47.38 | 47.38 | 1,136,745 | -0.78(-1.62%) |
May 07, 2021 | 48.49 | 48.49 | 47.72 | 48.16 | 863,648 | -0.33(-0.68%) |
May 06, 2021 | 48.49 | 48.64 | 47.31 | 48.49 | 1,450,956 | +0.00(+0.00%) |
May 05, 2021 | 47.99 | 48.76 | 47.71 | 48.49 | 1,623,901 | +0.19(+0.39%) |
May 04, 2021 | 48.00 | 48.62 | 46.91 | 48.30 | 2,975,176 | +7.78(+19.20%) |
May 03, 2021 | 39.83 | 40.81 | 39.80 | 40.52 | 789,221 | +1.10(+2.79%) |
Apr 30, 2021 | 39.60 | 40.45 | 39.36 | 39.42 | 518,500 | -0.58(-1.45%) |
Apr 29, 2021 | 40.64 | 40.92 | 39.72 | 40.00 | 644,705 | -0.33(-0.82%) |
Apr 28, 2021 | 40.70 | 41.18 | 40.10 | 40.33 | 725,189 | -0.31(-0.76%) |
Apr 27, 2021 | 39.74 | 40.67 | 39.57 | 40.64 | 1,022,108 | +0.95(+2.39%) |
Apr 26, 2021 | 39.26 | 40.08 | 39.20 | 39.69 | 1,087,931 | +0.64(+1.64%) |
Apr 23, 2021 | 37.89 | 39.27 | 37.88 | 39.05 | 651,100 | +1.11(+2.93%) |
Apr 22, 2021 | 38.68 | 38.93 | 37.83 | 37.94 | 533,933 | -0.84(-2.17%) |
Apr 21, 2021 | 37.55 | 38.92 | 37.55 | 38.78 | 754,791 | +1.17(+3.11%) |
Apr 20, 2021 | 38.85 | 39.30 | 37.00 | 37.61 | 1,498,953 | -1.46(-3.74%) |
Apr 19, 2021 | 39.58 | 40.34 | 39.02 | 39.07 | 13,268,658 | -0.49(-1.24%) |
Apr 16, 2021 | 40.00 | 40.21 | 39.04 | 39.56 | 4,697,900 | +1.86(+4.93%) |
Apr 15, 2021 | 37.26 | 37.76 | 36.69 | 37.70 | 454,829 | +0.78(+2.11%) |
Apr 14, 2021 | 36.44 | 37.38 | 36.44 | 36.92 | 466,458 | +0.45(+1.23%) |
Apr 13, 2021 | 37.16 | 37.37 | 36.37 | 36.47 | 544,242 | -0.71(-1.91%) |
Apr 12, 2021 | 37.96 | 38.21 | 37.18 | 37.18 | 608,222 | -0.33(-0.88%) |
Apr 09, 2021 | 37.77 | 37.98 | 37.15 | 37.51 | 396,300 | +0.02(+0.05%) |
Apr 08, 2021 | 37.55 | 37.75 | 37.05 | 37.49 | 439,531 | -0.05(-0.13%) |
Apr 07, 2021 | 37.88 | 38.19 | 37.45 | 37.54 | 573,204 | -0.31(-0.82%) |
Apr 06, 2021 | 38.09 | 38.55 | 37.56 | 37.85 | 609,366 | -0.20(-0.53%) |
Apr 05, 2021 | 37.99 | 38.33 | 37.67 | 38.05 | 754,721 | +0.62(+1.66%) |