Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.86 | 51.89 | 50.76 | 51.59 | 9,602,379 | +1.48(+2.95%) |
Jun 29, 2021 | 50.44 | 50.87 | 50.00 | 50.11 | 4,436,085 | -0.19(-0.37%) |
Jun 28, 2021 | 51.16 | 51.30 | 49.94 | 50.30 | 6,952,166 | -1.28(-2.49%) |
Jun 25, 2021 | 50.91 | 51.94 | 50.75 | 51.58 | 12,714,342 | +0.74(+1.46%) |
Jun 24, 2021 | 52.71 | 52.71 | 50.28 | 50.84 | 17,553,348 | -1.42(-2.72%) |
Jun 23, 2021 | 52.44 | 52.74 | 51.81 | 52.26 | 7,350,244 | -0.23(-0.43%) |
Jun 22, 2021 | 52.87 | 52.94 | 52.33 | 52.48 | 6,484,664 | -0.95(-1.78%) |
Jun 21, 2021 | 52.34 | 53.53 | 51.70 | 53.43 | 4,688,383 | +1.54(+2.96%) |
Jun 18, 2021 | 52.09 | 52.58 | 51.81 | 51.89 | 7,904,486 | -1.12(-2.11%) |
Jun 17, 2021 | 53.58 | 54.44 | 52.99 | 53.01 | 6,357,301 | -0.23(-0.42%) |
Jun 16, 2021 | 53.36 | 53.90 | 52.75 | 53.23 | 4,129,179 | +0.08(+0.15%) |
Jun 15, 2021 | 53.02 | 53.42 | 52.60 | 53.16 | 7,254,916 | +0.14(+0.26%) |
Jun 14, 2021 | 54.47 | 54.63 | 52.97 | 53.02 | 5,949,721 | -1.45(-2.66%) |
Jun 11, 2021 | 54.23 | 54.49 | 53.69 | 54.47 | 2,910,177 | +0.23(+0.43%) |
Jun 10, 2021 | 53.84 | 54.43 | 53.44 | 54.23 | 6,730,801 | +0.29(+0.54%) |
Jun 09, 2021 | 54.84 | 55.08 | 53.79 | 53.94 | 6,845,119 | -0.81(-1.48%) |
Jun 08, 2021 | 55.67 | 55.70 | 54.29 | 54.75 | 6,879,463 | -0.59(-1.06%) |
Jun 07, 2021 | 55.09 | 55.35 | 54.82 | 55.34 | 3,951,109 | +0.00(+0.00%) |
Jun 04, 2021 | 56.02 | 56.10 | 54.82 | 55.34 | 5,885,171 | -0.23(-0.42%) |
Jun 03, 2021 | 57.15 | 57.41 | 55.56 | 55.57 | 6,292,599 | -2.11(-3.67%) |
Jun 02, 2021 | 58.35 | 58.35 | 57.17 | 57.69 | 5,252,046 | -0.27(-0.47%) |
Jun 01, 2021 | 57.37 | 58.04 | 56.80 | 57.96 | 6,049,447 | +1.42(+2.51%) |
May 28, 2021 | 57.17 | 57.39 | 56.28 | 56.54 | 5,764,925 | -0.79(-1.38%) |
May 27, 2021 | 57.93 | 58.11 | 57.15 | 57.34 | 4,778,558 | -0.44(-0.76%) |
May 26, 2021 | 56.79 | 58.59 | 56.66 | 57.78 | 6,785,647 | +1.31(+2.32%) |
May 25, 2021 | 56.87 | 57.03 | 55.94 | 56.47 | 4,554,502 | -0.07(-0.12%) |
May 24, 2021 | 56.81 | 56.93 | 55.96 | 56.53 | 5,423,350 | +0.02(+0.03%) |
May 21, 2021 | 57.08 | 57.44 | 56.48 | 56.51 | 5,134,890 | -0.04(-0.07%) |
May 20, 2021 | 55.04 | 56.61 | 54.98 | 56.55 | 8,261,547 | +1.60(+2.90%) |
May 19, 2021 | 54.33 | 55.03 | 54.14 | 54.96 | 4,570,411 | -0.57(-1.02%) |
May 18, 2021 | 55.90 | 56.83 | 55.49 | 55.53 | 4,313,048 | -0.05(-0.09%) |
May 17, 2021 | 55.74 | 56.01 | 54.38 | 55.57 | 5,108,393 | -1.12(-1.97%) |
May 14, 2021 | 54.84 | 57.10 | 54.36 | 56.69 | 7,411,542 | +2.10(+3.84%) |
May 13, 2021 | 54.02 | 55.08 | 53.51 | 54.60 | 11,200,683 | +0.80(+1.49%) |
May 12, 2021 | 54.57 | 55.63 | 53.70 | 53.79 | 7,198,593 | -1.27(-2.31%) |
May 11, 2021 | 55.75 | 55.99 | 54.63 | 55.07 | 6,245,047 | -0.88(-1.58%) |
May 10, 2021 | 56.83 | 57.52 | 55.91 | 55.95 | 5,546,943 | -0.55(-0.97%) |
May 07, 2021 | 56.23 | 57.15 | 56.05 | 56.50 | 4,420,493 | +0.42(+0.75%) |
May 06, 2021 | 57.85 | 57.90 | 55.37 | 56.07 | 7,668,113 | -2.14(-3.68%) |
May 05, 2021 | 58.74 | 59.08 | 57.89 | 58.22 | 5,671,323 | +0.12(+0.20%) |
May 04, 2021 | 59.33 | 59.57 | 57.43 | 58.10 | 4,079,189 | -1.68(-2.82%) |
May 03, 2021 | 60.04 | 60.52 | 59.45 | 59.78 | 3,261,709 | -0.20(-0.33%) |
Apr 30, 2021 | 59.73 | 60.05 | 58.88 | 59.98 | 3,873,489 | +0.07(+0.11%) |
Apr 29, 2021 | 61.10 | 61.54 | 59.09 | 59.91 | 4,304,102 | -0.54(-0.89%) |
Apr 28, 2021 | 59.73 | 60.62 | 59.08 | 60.45 | 3,705,528 | +0.99(+1.66%) |
Apr 27, 2021 | 58.06 | 59.87 | 57.70 | 59.46 | 9,062,337 | +1.40(+2.41%) |
Apr 26, 2021 | 58.88 | 59.43 | 57.91 | 58.06 | 3,388,164 | -0.45(-0.77%) |
Apr 23, 2021 | 57.47 | 58.70 | 57.19 | 58.51 | 5,702,586 | +1.40(+2.45%) |
Apr 22, 2021 | 57.05 | 58.81 | 56.54 | 57.11 | 12,355,259 | -2.38(-4.00%) |
Apr 21, 2021 | 58.37 | 59.91 | 57.56 | 59.49 | 5,656,089 | +1.68(+2.91%) |
Apr 20, 2021 | 59.09 | 59.09 | 56.94 | 57.81 | 6,086,957 | -1.55(-2.61%) |
Apr 19, 2021 | 59.99 | 60.15 | 59.05 | 59.35 | 3,115,324 | -0.37(-0.62%) |
Apr 16, 2021 | 60.41 | 60.87 | 59.55 | 59.73 | 4,804,941 | -0.28(-0.47%) |
Apr 15, 2021 | 60.18 | 60.62 | 59.68 | 60.01 | 2,605,136 | -0.02(-0.03%) |
Apr 14, 2021 | 59.77 | 60.82 | 59.56 | 60.03 | 3,663,137 | +0.30(+0.51%) |
Apr 13, 2021 | 59.43 | 60.13 | 58.48 | 59.73 | 4,039,145 | -0.60(-0.99%) |
Apr 12, 2021 | 60.44 | 60.59 | 59.89 | 60.32 | 2,774,158 | -0.32(-0.53%) |
Apr 09, 2021 | 60.73 | 61.00 | 60.00 | 60.65 | 3,301,035 | -0.65(-1.05%) |
Apr 08, 2021 | 60.96 | 61.45 | 60.47 | 61.29 | 2,346,937 | +0.46(+0.76%) |
Apr 07, 2021 | 62.27 | 62.44 | 60.45 | 60.83 | 4,020,982 | -1.45(-2.33%) |
Apr 06, 2021 | 61.51 | 62.99 | 61.34 | 62.28 | 4,337,132 | +0.99(+1.61%) |
Apr 05, 2021 | 61.47 | 62.15 | 61.21 | 61.29 | 3,160,592 | +0.73(+1.21%) |