Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.26 | 52.96 | 51.87 | 52.29 | 9,232,410 | +0.14(+0.27%) |
Jun 29, 2021 | 52.66 | 53.08 | 52.03 | 52.15 | 12,587,312 | -0.34(-0.65%) |
Jun 28, 2021 | 53.50 | 53.51 | 51.67 | 52.49 | 19,090,228 | -1.39(-2.58%) |
Jun 25, 2021 | 54.52 | 54.57 | 53.72 | 53.88 | 12,256,368 | -0.46(-0.85%) |
Jun 24, 2021 | 55.11 | 55.39 | 53.96 | 54.34 | 11,470,625 | -0.78(-1.42%) |
Jun 23, 2021 | 55.13 | 55.49 | 54.90 | 55.12 | 9,953,697 | -0.05(-0.09%) |
Jun 22, 2021 | 55.49 | 55.57 | 54.10 | 55.17 | 9,812,853 | -0.52(-0.93%) |
Jun 21, 2021 | 55.24 | 55.88 | 54.55 | 55.69 | 10,886,318 | +0.77(+1.40%) |
Jun 18, 2021 | 53.87 | 55.38 | 53.54 | 54.92 | 12,490,746 | +0.68(+1.25%) |
Jun 17, 2021 | 55.77 | 56.41 | 53.48 | 54.24 | 12,498,084 | -1.36(-2.45%) |
Jun 16, 2021 | 55.18 | 56.09 | 54.98 | 55.60 | 9,947,515 | +0.31(+0.56%) |
Jun 15, 2021 | 55.74 | 56.02 | 54.92 | 55.29 | 7,536,123 | -0.45(-0.81%) |
Jun 14, 2021 | 56.63 | 57.00 | 55.54 | 55.74 | 8,223,764 | -0.78(-1.38%) |
Jun 11, 2021 | 56.16 | 56.83 | 56.09 | 56.52 | 9,780,474 | +0.26(+0.46%) |
Jun 10, 2021 | 57.60 | 58.07 | 55.92 | 56.26 | 11,656,179 | -0.97(-1.69%) |
Jun 09, 2021 | 57.99 | 58.00 | 57.17 | 57.23 | 8,142,257 | -0.50(-0.87%) |
Jun 08, 2021 | 57.90 | 58.12 | 56.83 | 57.73 | 10,763,220 | +0.43(+0.75%) |
Jun 07, 2021 | 57.34 | 57.97 | 57.02 | 57.30 | 8,911,912 | +0.37(+0.65%) |
Jun 04, 2021 | 58.30 | 58.40 | 56.72 | 56.93 | 13,622,793 | -0.80(-1.39%) |
Jun 03, 2021 | 59.60 | 59.60 | 57.68 | 57.73 | 13,732,770 | -2.56(-4.25%) |
Jun 02, 2021 | 60.15 | 60.59 | 59.61 | 60.29 | 12,078,923 | +0.62(+1.04%) |
Jun 01, 2021 | 59.12 | 60.41 | 58.96 | 59.67 | 14,301,521 | +1.32(+2.26%) |
May 28, 2021 | 58.95 | 59.20 | 57.95 | 58.35 | 14,357,297 | -0.78(-1.32%) |
May 27, 2021 | 58.59 | 59.23 | 57.87 | 59.13 | 12,296,215 | +1.12(+1.93%) |
May 26, 2021 | 57.75 | 58.43 | 57.23 | 58.01 | 11,683,581 | +1.03(+1.81%) |
May 25, 2021 | 57.65 | 59.29 | 56.78 | 56.98 | 23,597,028 | +0.84(+1.50%) |
May 24, 2021 | 56.00 | 56.34 | 54.92 | 56.14 | 9,463,576 | +0.84(+1.52%) |
May 21, 2021 | 55.45 | 55.97 | 55.12 | 55.30 | 10,527,394 | +0.21(+0.38%) |
May 20, 2021 | 56.00 | 56.00 | 54.21 | 55.09 | 12,004,747 | -0.70(-1.25%) |
May 19, 2021 | 55.08 | 56.27 | 54.48 | 55.79 | 15,117,742 | -0.58(-1.03%) |
May 18, 2021 | 57.08 | 57.75 | 55.95 | 56.37 | 13,685,473 | -0.20(-0.35%) |
May 17, 2021 | 55.01 | 56.73 | 54.26 | 56.57 | 17,522,780 | +1.29(+2.33%) |
May 14, 2021 | 53.40 | 55.51 | 53.29 | 55.28 | 14,499,196 | +2.85(+5.44%) |
May 13, 2021 | 51.42 | 52.73 | 51.07 | 52.43 | 13,367,463 | +1.42(+2.78%) |
May 12, 2021 | 52.12 | 53.08 | 50.90 | 51.01 | 12,722,984 | -1.69(-3.21%) |
May 11, 2021 | 52.04 | 53.17 | 51.20 | 52.70 | 15,062,516 | -1.33(-2.46%) |
May 10, 2021 | 54.95 | 55.61 | 54.00 | 54.03 | 10,849,976 | -0.70(-1.28%) |
May 07, 2021 | 52.93 | 54.96 | 52.69 | 54.73 | 11,819,918 | +1.68(+3.17%) |
May 06, 2021 | 53.43 | 53.77 | 52.10 | 53.05 | 10,518,961 | -0.22(-0.41%) |
May 05, 2021 | 52.75 | 53.96 | 52.44 | 53.27 | 11,149,026 | +0.47(+0.89%) |
May 04, 2021 | 54.09 | 54.47 | 51.73 | 52.80 | 13,666,398 | -1.66(-3.05%) |
May 03, 2021 | 54.67 | 54.87 | 53.61 | 54.46 | 9,909,409 | +0.06(+0.11%) |
Apr 30, 2021 | 53.22 | 54.91 | 53.13 | 54.40 | 11,143,900 | +0.71(+1.32%) |
Apr 29, 2021 | 54.10 | 54.32 | 53.12 | 53.69 | 9,796,811 | +0.14(+0.26%) |
Apr 28, 2021 | 53.25 | 54.04 | 52.97 | 53.55 | 11,530,214 | +0.07(+0.13%) |
Apr 27, 2021 | 53.78 | 54.12 | 53.19 | 53.48 | 10,329,047 | -0.30(-0.56%) |
Apr 26, 2021 | 54.05 | 54.47 | 53.22 | 53.78 | 12,345,352 | +0.67(+1.26%) |
Apr 23, 2021 | 51.21 | 53.35 | 50.64 | 53.11 | 13,862,400 | +2.08(+4.08%) |
Apr 22, 2021 | 52.34 | 53.09 | 50.88 | 51.03 | 20,517,060 | -0.83(-1.60%) |
Apr 21, 2021 | 49.88 | 51.89 | 48.90 | 51.86 | 21,073,028 | +1.56(+3.10%) |
Apr 20, 2021 | 53.47 | 53.79 | 49.47 | 50.30 | 44,349,316 | -4.69(-8.53%) |
Apr 19, 2021 | 55.79 | 55.97 | 54.74 | 54.99 | 13,943,269 | -0.88(-1.58%) |
Apr 16, 2021 | 56.47 | 57.15 | 55.71 | 55.87 | 10,620,300 | -0.25(-0.45%) |
Apr 15, 2021 | 57.79 | 57.85 | 55.57 | 56.12 | 12,121,324 | -0.80(-1.41%) |
Apr 14, 2021 | 57.46 | 58.52 | 56.54 | 56.92 | 12,959,172 | +0.26(+0.46%) |
Apr 13, 2021 | 54.41 | 56.86 | 53.90 | 56.66 | 15,341,587 | +0.50(+0.89%) |
Apr 12, 2021 | 57.57 | 57.71 | 55.29 | 56.16 | 18,703,332 | -2.27(-3.88%) |
Apr 09, 2021 | 59.02 | 59.36 | 57.78 | 58.43 | 10,896,000 | -1.00(-1.68%) |
Apr 08, 2021 | 59.14 | 59.47 | 57.75 | 59.43 | 13,652,480 | -0.14(-0.24%) |
Apr 07, 2021 | 59.79 | 61.34 | 59.19 | 59.57 | 13,747,319 | +0.09(+0.15%) |
Apr 06, 2021 | 59.88 | 60.42 | 58.87 | 59.48 | 11,904,416 | +0.19(+0.32%) |
Apr 05, 2021 | 59.34 | 60.89 | 58.94 | 59.29 | 17,159,848 | +1.47(+2.54%) |