Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.26 | 60.84 | 60.02 | 60.77 | 6,810,071 | +0.82(+1.37%) |
Jun 29, 2021 | 59.72 | 60.03 | 59.57 | 59.95 | 4,926,840 | +0.20(+0.34%) |
Jun 28, 2021 | 60.27 | 60.57 | 59.70 | 59.74 | 7,456,369 | -0.16(-0.27%) |
Jun 25, 2021 | 59.25 | 60.01 | 59.02 | 59.90 | 9,154,332 | +0.62(+1.04%) |
Jun 24, 2021 | 58.92 | 60.22 | 58.82 | 59.28 | 5,726,909 | +0.47(+0.80%) |
Jun 23, 2021 | 59.31 | 59.35 | 58.74 | 58.82 | 4,811,350 | -0.35(-0.60%) |
Jun 22, 2021 | 59.34 | 59.65 | 58.93 | 59.17 | 5,435,044 | -0.26(-0.45%) |
Jun 21, 2021 | 59.12 | 59.62 | 58.92 | 59.43 | 6,017,790 | +0.65(+1.11%) |
Jun 18, 2021 | 59.13 | 59.28 | 58.15 | 58.78 | 12,991,678 | -0.54(-0.91%) |
Jun 17, 2021 | 59.41 | 59.55 | 58.68 | 59.32 | 7,949,899 | -0.10(-0.16%) |
Jun 16, 2021 | 60.20 | 61.19 | 59.29 | 59.42 | 14,661,608 | -0.67(-1.12%) |
Jun 15, 2021 | 60.43 | 60.45 | 59.78 | 60.09 | 7,313,018 | -0.05(-0.09%) |
Jun 14, 2021 | 60.02 | 60.29 | 59.54 | 60.14 | 6,026,691 | +0.08(+0.13%) |
Jun 11, 2021 | 60.38 | 60.48 | 59.95 | 60.06 | 7,932,960 | -0.45(-0.75%) |
Jun 10, 2021 | 60.25 | 60.88 | 59.80 | 60.51 | 9,932,222 | +0.56(+0.93%) |
Jun 09, 2021 | 59.01 | 60.43 | 58.97 | 59.96 | 9,656,783 | +1.00(+1.69%) |
Jun 08, 2021 | 58.90 | 59.05 | 58.51 | 58.96 | 6,285,083 | +0.08(+0.13%) |
Jun 07, 2021 | 59.05 | 59.36 | 58.61 | 58.88 | 9,003,775 | -0.01(-0.01%) |
Jun 04, 2021 | 58.33 | 59.01 | 58.11 | 58.89 | 7,262,768 | +0.83(+1.43%) |
Jun 03, 2021 | 57.61 | 58.17 | 57.46 | 58.06 | 7,734,354 | +0.39(+0.68%) |
Jun 02, 2021 | 57.28 | 57.95 | 57.24 | 57.67 | 7,525,586 | +0.62(+1.09%) |
Jun 01, 2021 | 58.03 | 58.12 | 56.87 | 57.05 | 7,525,515 | -0.69(-1.20%) |
May 28, 2021 | 57.69 | 58.24 | 57.47 | 57.74 | 6,801,422 | +0.18(+0.32%) |
May 27, 2021 | 58.14 | 58.63 | 57.48 | 57.55 | 9,212,822 | -0.39(-0.68%) |
May 26, 2021 | 57.81 | 57.99 | 57.25 | 57.95 | 6,792,506 | +0.10(+0.18%) |
May 25, 2021 | 58.78 | 58.86 | 57.64 | 57.84 | 10,713,633 | -1.05(-1.78%) |
May 24, 2021 | 60.35 | 60.47 | 58.85 | 58.89 | 8,020,306 | -1.15(-1.92%) |
May 21, 2021 | 60.93 | 61.23 | 60.01 | 60.04 | 7,418,128 | -0.52(-0.87%) |
May 20, 2021 | 59.96 | 61.12 | 59.71 | 60.57 | 7,488,492 | +0.74(+1.24%) |
May 19, 2021 | 59.57 | 59.89 | 59.06 | 59.82 | 7,069,531 | -0.31(-0.51%) |
May 18, 2021 | 60.62 | 61.02 | 60.09 | 60.13 | 6,738,712 | -0.19(-0.32%) |
May 17, 2021 | 59.81 | 60.83 | 59.78 | 60.32 | 7,114,711 | +0.47(+0.79%) |
May 14, 2021 | 60.18 | 60.42 | 59.73 | 59.85 | 8,105,769 | -0.33(-0.55%) |
May 13, 2021 | 59.17 | 60.24 | 58.90 | 60.18 | 8,229,454 | +1.28(+2.16%) |
May 12, 2021 | 58.30 | 59.34 | 58.26 | 58.91 | 9,486,291 | +0.20(+0.34%) |
May 11, 2021 | 58.58 | 59.46 | 58.32 | 58.71 | 7,341,229 | -0.23(-0.39%) |
May 10, 2021 | 58.48 | 59.74 | 58.31 | 58.93 | 9,908,120 | +0.82(+1.41%) |
May 07, 2021 | 58.05 | 58.99 | 57.90 | 58.11 | 6,697,798 | +0.00(+0.00%) |
May 06, 2021 | 57.68 | 58.24 | 56.89 | 58.11 | 8,562,727 | +0.03(+0.05%) |
May 05, 2021 | 57.41 | 58.51 | 57.22 | 58.09 | 7,912,013 | +0.76(+1.33%) |
May 04, 2021 | 57.46 | 58.19 | 57.09 | 57.33 | 11,373,390 | -0.14(-0.24%) |
May 03, 2021 | 55.82 | 57.55 | 55.69 | 57.47 | 10,876,198 | +2.03(+3.67%) |
Apr 30, 2021 | 54.55 | 55.98 | 54.10 | 55.43 | 14,878,490 | -0.32(-0.58%) |
Apr 29, 2021 | 56.44 | 56.44 | 55.31 | 55.76 | 10,571,840 | -0.52(-0.93%) |
Apr 28, 2021 | 56.50 | 56.51 | 55.76 | 56.28 | 9,000,227 | -0.20(-0.36%) |
Apr 27, 2021 | 57.59 | 57.64 | 56.44 | 56.48 | 8,333,824 | -0.95(-1.66%) |
Apr 26, 2021 | 57.16 | 57.54 | 56.80 | 57.43 | 7,860,073 | +0.24(+0.43%) |
Apr 23, 2021 | 57.20 | 57.38 | 56.66 | 57.19 | 6,255,647 | -0.14(-0.24%) |
Apr 22, 2021 | 58.06 | 58.09 | 57.23 | 57.33 | 7,427,376 | -1.00(-1.72%) |
Apr 21, 2021 | 58.11 | 58.44 | 57.97 | 58.33 | 6,390,014 | +0.36(+0.62%) |
Apr 20, 2021 | 57.47 | 58.17 | 57.04 | 57.97 | 5,711,078 | +0.38(+0.65%) |
Apr 19, 2021 | 58.25 | 58.51 | 57.28 | 57.60 | 8,246,447 | -0.80(-1.38%) |
Apr 16, 2021 | 57.66 | 58.59 | 57.52 | 58.40 | 8,834,668 | +0.96(+1.67%) |
Apr 15, 2021 | 56.51 | 57.97 | 56.51 | 57.44 | 6,451,778 | +0.41(+0.72%) |
Apr 14, 2021 | 56.74 | 57.79 | 56.62 | 57.03 | 6,473,351 | +0.36(+0.63%) |
Apr 13, 2021 | 56.29 | 56.96 | 56.03 | 56.67 | 7,031,972 | +0.20(+0.36%) |
Apr 12, 2021 | 56.82 | 56.86 | 56.20 | 56.47 | 5,618,954 | -0.39(-0.69%) |
Apr 09, 2021 | 56.61 | 56.99 | 56.10 | 56.86 | 6,696,247 | +0.08(+0.14%) |
Apr 08, 2021 | 57.73 | 57.86 | 56.61 | 56.79 | 7,759,997 | -0.51(-0.88%) |
Apr 07, 2021 | 57.71 | 57.93 | 56.96 | 57.29 | 5,931,550 | -0.55(-0.95%) |
Apr 06, 2021 | 57.64 | 58.08 | 57.44 | 57.84 | 6,535,723 | -0.10(-0.17%) |
Apr 05, 2021 | 57.82 | 58.10 | 57.23 | 57.94 | 6,950,230 | -0.09(-0.15%) |