Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.76 | 57.95 | 57.11 | 57.30 | 1,068,549 | -0.30(-0.53%) |
Jun 29, 2021 | 57.57 | 58.34 | 57.41 | 57.60 | 781,443 | +0.16(+0.28%) |
Jun 28, 2021 | 58.22 | 58.37 | 56.94 | 57.44 | 675,666 | -0.74(-1.28%) |
Jun 25, 2021 | 57.70 | 58.32 | 57.53 | 58.18 | 946,577 | +0.45(+0.77%) |
Jun 24, 2021 | 57.92 | 58.16 | 57.46 | 57.74 | 802,844 | -0.23(-0.40%) |
Jun 23, 2021 | 57.81 | 58.42 | 57.63 | 57.97 | 852,695 | +0.20(+0.34%) |
Jun 22, 2021 | 58.43 | 58.50 | 57.75 | 57.77 | 798,163 | -0.76(-1.30%) |
Jun 21, 2021 | 57.12 | 58.73 | 56.99 | 58.53 | 1,222,592 | +1.90(+3.35%) |
Jun 18, 2021 | 57.34 | 58.41 | 56.42 | 56.64 | 2,887,840 | -1.33(-2.30%) |
Jun 17, 2021 | 58.78 | 58.94 | 57.32 | 57.97 | 897,099 | -0.68(-1.16%) |
Jun 16, 2021 | 59.22 | 59.68 | 58.58 | 58.65 | 1,580,473 | -0.66(-1.12%) |
Jun 15, 2021 | 59.57 | 59.87 | 59.01 | 59.31 | 868,232 | -0.46(-0.78%) |
Jun 14, 2021 | 60.26 | 60.89 | 59.37 | 59.77 | 971,901 | -0.68(-1.13%) |
Jun 11, 2021 | 60.58 | 60.58 | 59.63 | 60.46 | 1,058,202 | +0.12(+0.21%) |
Jun 10, 2021 | 60.03 | 60.64 | 59.68 | 60.33 | 972,336 | +0.46(+0.77%) |
Jun 09, 2021 | 59.96 | 60.27 | 59.67 | 59.87 | 1,018,563 | -0.05(-0.09%) |
Jun 08, 2021 | 59.24 | 60.25 | 59.24 | 59.93 | 1,208,867 | +0.71(+1.20%) |
Jun 07, 2021 | 58.42 | 59.59 | 58.36 | 59.22 | 949,265 | +0.90(+1.54%) |
Jun 04, 2021 | 59.23 | 59.25 | 58.21 | 58.32 | 1,086,649 | -0.90(-1.53%) |
Jun 03, 2021 | 59.81 | 59.92 | 58.93 | 59.23 | 986,067 | -0.56(-0.93%) |
Jun 02, 2021 | 59.10 | 59.87 | 58.54 | 59.78 | 1,031,254 | +0.97(+1.64%) |
Jun 01, 2021 | 57.41 | 58.99 | 57.27 | 58.82 | 969,666 | +1.55(+2.71%) |
May 28, 2021 | 57.36 | 57.57 | 56.84 | 57.27 | 986,578 | +0.43(+0.75%) |
May 27, 2021 | 57.08 | 57.36 | 56.64 | 56.84 | 3,670,399 | +0.12(+0.22%) |
May 26, 2021 | 55.83 | 56.98 | 55.72 | 56.72 | 894,738 | +0.59(+1.06%) |
May 25, 2021 | 56.51 | 57.02 | 56.08 | 56.12 | 978,978 | -0.36(-0.64%) |
May 24, 2021 | 56.79 | 56.79 | 56.12 | 56.49 | 1,070,297 | +0.32(+0.57%) |
May 21, 2021 | 55.51 | 56.38 | 55.14 | 56.17 | 1,200,755 | +0.54(+0.97%) |
May 20, 2021 | 56.00 | 56.20 | 55.04 | 55.63 | 1,791,221 | -0.04(-0.06%) |
May 19, 2021 | 56.02 | 56.11 | 54.66 | 55.66 | 1,260,446 | -0.73(-1.29%) |
May 18, 2021 | 56.31 | 57.04 | 55.96 | 56.39 | 907,051 | +0.01(+0.02%) |
May 17, 2021 | 56.69 | 56.69 | 56.10 | 56.38 | 1,126,009 | -0.15(-0.27%) |
May 14, 2021 | 56.17 | 56.74 | 56.01 | 56.53 | 825,442 | +0.65(+1.16%) |
May 13, 2021 | 55.42 | 56.27 | 55.15 | 55.88 | 1,343,541 | +0.37(+0.67%) |
May 12, 2021 | 57.06 | 57.29 | 55.36 | 55.51 | 1,641,459 | -1.68(-2.94%) |
May 11, 2021 | 57.50 | 57.84 | 56.69 | 57.20 | 1,153,509 | -0.79(-1.36%) |
May 10, 2021 | 58.61 | 59.52 | 57.96 | 57.99 | 1,098,575 | +0.04(+0.08%) |
May 07, 2021 | 56.58 | 58.83 | 56.56 | 57.94 | 1,486,340 | +1.37(+2.41%) |
May 06, 2021 | 55.89 | 56.77 | 55.65 | 56.58 | 1,571,810 | +1.13(+2.05%) |
May 05, 2021 | 56.05 | 56.14 | 55.23 | 55.44 | 1,420,840 | -0.79(-1.40%) |
May 04, 2021 | 56.75 | 57.40 | 55.99 | 56.23 | 1,120,385 | -0.43(-0.77%) |
May 03, 2021 | 56.85 | 57.29 | 56.35 | 56.66 | 1,082,115 | +0.23(+0.41%) |
Apr 30, 2021 | 56.42 | 56.66 | 55.94 | 56.43 | 1,198,211 | +0.03(+0.05%) |
Apr 29, 2021 | 56.11 | 56.90 | 55.93 | 56.41 | 640,828 | +0.85(+1.53%) |
Apr 28, 2021 | 56.16 | 56.27 | 55.42 | 55.56 | 794,809 | -0.27(-0.48%) |
Apr 27, 2021 | 55.32 | 56.11 | 55.05 | 55.82 | 748,405 | +0.53(+0.96%) |
Apr 26, 2021 | 55.33 | 55.90 | 55.02 | 55.29 | 750,919 | +0.22(+0.40%) |
Apr 23, 2021 | 54.92 | 55.21 | 54.31 | 55.07 | 916,312 | +0.35(+0.65%) |
Apr 22, 2021 | 54.69 | 55.81 | 54.39 | 54.71 | 2,029,189 | -0.01(-0.02%) |
Apr 21, 2021 | 53.27 | 54.77 | 53.01 | 54.72 | 1,183,573 | +1.42(+2.66%) |
Apr 20, 2021 | 52.59 | 53.63 | 52.59 | 53.30 | 1,010,569 | +0.33(+0.62%) |
Apr 19, 2021 | 52.75 | 53.07 | 52.06 | 52.98 | 999,798 | +0.27(+0.50%) |
Apr 16, 2021 | 52.86 | 52.87 | 52.13 | 52.71 | 778,690 | +0.29(+0.56%) |
Apr 15, 2021 | 51.86 | 52.59 | 51.86 | 52.42 | 1,417,999 | +0.84(+1.63%) |
Apr 14, 2021 | 52.36 | 52.90 | 51.42 | 51.58 | 1,292,381 | -0.92(-1.76%) |
Apr 13, 2021 | 51.29 | 52.53 | 51.29 | 52.50 | 1,471,135 | +0.77(+1.49%) |
Apr 12, 2021 | 51.80 | 52.00 | 50.92 | 51.73 | 1,073,564 | -0.01(-0.02%) |
Apr 09, 2021 | 52.00 | 52.00 | 51.35 | 51.74 | 1,487,781 | +0.30(+0.59%) |
Apr 08, 2021 | 51.38 | 51.68 | 51.04 | 51.43 | 994,883 | -0.22(-0.43%) |
Apr 07, 2021 | 50.96 | 51.69 | 50.49 | 51.66 | 1,115,362 | +0.88(+1.73%) |
Apr 06, 2021 | 50.83 | 51.08 | 50.36 | 50.78 | 1,729,474 | +0.00(+0.00%) |
Apr 05, 2021 | 51.36 | 51.43 | 50.05 | 50.78 | 1,827,918 | -0.30(-0.59%) |