Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,570 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,154 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,366,039 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,432 | +0.63(+1.04%) |
Jun 24, 2021 | 59.64 | 60.96 | 59.54 | 60.01 | 5,657,530 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,753,063 | -0.36(-0.60%) |
Jun 22, 2021 | 60.06 | 60.39 | 59.65 | 59.89 | 5,369,201 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.35 | 59.64 | 60.16 | 5,944,887 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,290 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.39 | 60.05 | 7,853,590 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,989 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.82 | 7,224,424 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,681 | +0.08(+0.13%) |
Jun 11, 2021 | 61.12 | 61.22 | 60.69 | 60.80 | 7,836,855 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,897 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,795 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,942 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.08 | 59.33 | 59.60 | 8,894,699 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,783 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,656 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.37 | 7,434,417 | +0.63(+1.09%) |
Jun 01, 2021 | 58.74 | 58.83 | 57.57 | 57.75 | 7,434,346 | -0.70(-1.19%) |
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,719,026 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,213 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,217 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,842 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,143 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.74 | 60.78 | 7,328,260 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,772 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,886 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,657,075 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.51 | 61.06 | 7,028,520 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,571 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,758 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,368 | +0.20(+0.34%) |
May 11, 2021 | 59.29 | 60.19 | 59.04 | 59.43 | 7,252,293 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,788,088 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,658 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,993 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,162 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,606 | -0.14(-0.24%) |
May 03, 2021 | 56.51 | 58.25 | 56.38 | 58.17 | 10,744,437 | +2.06(+3.67%) |
Apr 30, 2021 | 55.22 | 56.67 | 54.76 | 56.11 | 14,698,243 | -0.33(-0.58%) |
Apr 29, 2021 | 57.14 | 57.14 | 55.99 | 56.44 | 10,443,767 | -0.53(-0.93%) |
Apr 28, 2021 | 57.19 | 57.20 | 56.45 | 56.97 | 8,891,193 | -0.20(-0.36%) |
Apr 27, 2021 | 58.30 | 58.35 | 57.13 | 57.17 | 8,232,864 | -0.96(-1.66%) |
Apr 26, 2021 | 57.86 | 58.24 | 57.50 | 58.14 | 7,764,852 | +0.25(+0.43%) |
Apr 23, 2021 | 57.91 | 58.08 | 57.36 | 57.89 | 6,179,863 | -0.14(-0.24%) |
Apr 22, 2021 | 58.77 | 58.80 | 57.93 | 58.03 | 7,337,396 | -1.02(-1.72%) |
Apr 21, 2021 | 58.83 | 59.15 | 58.68 | 59.05 | 6,312,602 | +0.36(+0.62%) |
Apr 20, 2021 | 58.17 | 58.89 | 57.74 | 58.68 | 5,641,891 | +0.38(+0.65%) |
Apr 19, 2021 | 58.97 | 59.23 | 57.99 | 58.30 | 8,146,545 | -0.81(-1.38%) |
Apr 16, 2021 | 58.37 | 59.31 | 58.22 | 59.12 | 8,727,640 | +0.97(+1.67%) |
Apr 15, 2021 | 57.20 | 58.68 | 57.20 | 58.14 | 6,373,618 | +0.42(+0.72%) |
Apr 14, 2021 | 57.44 | 58.50 | 57.31 | 57.73 | 6,394,929 | +0.36(+0.63%) |
Apr 13, 2021 | 56.98 | 57.66 | 56.71 | 57.37 | 6,946,783 | +0.20(+0.36%) |
Apr 12, 2021 | 57.52 | 57.56 | 56.89 | 57.16 | 5,550,883 | -0.40(-0.69%) |
Apr 09, 2021 | 57.31 | 57.69 | 56.79 | 57.56 | 6,615,125 | +0.08(+0.14%) |
Apr 08, 2021 | 58.44 | 58.57 | 57.31 | 57.48 | 7,665,988 | -0.51(-0.88%) |
Apr 07, 2021 | 58.42 | 58.64 | 57.66 | 57.99 | 5,859,692 | -0.56(-0.95%) |
Apr 06, 2021 | 58.35 | 58.79 | 58.14 | 58.55 | 6,456,546 | -0.10(-0.17%) |
Apr 05, 2021 | 58.53 | 58.81 | 57.93 | 58.65 | 6,866,031 | -0.09(-0.15%) |