Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.75 | 57.43 | 56.53 | 56.97 | 1,150,621 | -0.07(-0.12%) |
Jun 29, 2021 | 57.82 | 58.20 | 56.90 | 57.04 | 543,019 | -1.03(-1.78%) |
Jun 28, 2021 | 58.85 | 59.23 | 57.49 | 58.07 | 419,713 | -0.92(-1.55%) |
Jun 25, 2021 | 57.96 | 59.03 | 57.96 | 58.99 | 827,360 | +1.13(+1.96%) |
Jun 24, 2021 | 58.16 | 58.39 | 57.22 | 57.86 | 460,667 | +0.19(+0.32%) |
Jun 23, 2021 | 57.83 | 58.48 | 57.40 | 57.67 | 801,712 | -0.55(-0.95%) |
Jun 22, 2021 | 56.47 | 58.71 | 56.08 | 58.22 | 1,356,123 | +1.36(+2.39%) |
Jun 21, 2021 | 56.76 | 57.25 | 56.18 | 56.86 | 542,047 | -0.05(-0.09%) |
Jun 18, 2021 | 57.62 | 57.90 | 56.61 | 56.91 | 950,934 | -0.93(-1.62%) |
Jun 17, 2021 | 58.55 | 58.65 | 57.40 | 57.85 | 758,219 | -0.94(-1.59%) |
Jun 16, 2021 | 60.90 | 61.16 | 58.55 | 58.78 | 576,035 | -1.93(-3.18%) |
Jun 15, 2021 | 62.14 | 62.22 | 60.48 | 60.71 | 1,398,762 | -1.72(-2.76%) |
Jun 14, 2021 | 61.37 | 63.27 | 60.85 | 62.43 | 857,884 | +0.99(+1.62%) |
Jun 11, 2021 | 64.09 | 64.09 | 60.39 | 61.44 | 1,248,033 | -2.29(-3.59%) |
Jun 10, 2021 | 63.34 | 65.37 | 62.88 | 63.73 | 1,267,243 | +0.39(+0.62%) |
Jun 09, 2021 | 61.89 | 69.46 | 61.87 | 63.34 | 7,198,260 | +6.22(+10.89%) |
Jun 08, 2021 | 55.54 | 57.17 | 55.18 | 57.12 | 552,269 | +1.83(+3.30%) |
Jun 07, 2021 | 55.85 | 56.19 | 55.05 | 55.29 | 481,833 | -0.53(-0.95%) |
Jun 04, 2021 | 55.99 | 56.55 | 55.62 | 55.82 | 912,804 | +0.06(+0.11%) |
Jun 03, 2021 | 54.67 | 55.95 | 54.02 | 55.76 | 872,201 | +0.75(+1.36%) |
Jun 02, 2021 | 54.57 | 55.06 | 53.38 | 55.02 | 972,562 | +0.34(+0.63%) |
Jun 01, 2021 | 55.16 | 55.36 | 53.78 | 54.67 | 1,241,213 | -0.18(-0.32%) |
May 28, 2021 | 55.66 | 55.92 | 54.81 | 54.85 | 1,085,389 | -0.82(-1.46%) |
May 27, 2021 | 56.07 | 56.18 | 55.13 | 55.66 | 792,161 | -0.21(-0.37%) |
May 26, 2021 | 56.48 | 56.87 | 55.39 | 55.87 | 359,639 | -0.39(-0.70%) |
May 25, 2021 | 57.17 | 57.31 | 56.08 | 56.26 | 526,765 | -0.63(-1.10%) |
May 24, 2021 | 56.41 | 57.17 | 55.82 | 56.89 | 894,366 | +0.36(+0.64%) |
May 21, 2021 | 54.42 | 56.97 | 54.21 | 56.53 | 1,739,865 | +2.87(+5.35%) |
May 20, 2021 | 52.02 | 54.35 | 52.02 | 53.66 | 1,094,922 | +1.91(+3.68%) |
May 19, 2021 | 51.38 | 52.06 | 50.87 | 51.75 | 514,263 | -0.28(-0.53%) |
May 18, 2021 | 52.87 | 52.97 | 51.97 | 52.03 | 1,091,595 | -0.91(-1.73%) |
May 17, 2021 | 52.85 | 53.41 | 52.40 | 52.94 | 907,771 | +0.21(+0.39%) |
May 14, 2021 | 52.03 | 52.85 | 51.92 | 52.74 | 426,919 | +0.86(+1.67%) |
May 13, 2021 | 52.07 | 52.85 | 51.27 | 51.87 | 530,589 | +0.00(+0.00%) |
May 12, 2021 | 52.67 | 53.04 | 51.62 | 51.87 | 423,415 | -1.22(-2.29%) |
May 11, 2021 | 53.05 | 53.40 | 52.33 | 53.09 | 411,966 | -0.53(-0.99%) |
May 10, 2021 | 54.30 | 54.54 | 53.42 | 53.62 | 305,185 | -0.28(-0.51%) |
May 07, 2021 | 54.12 | 54.80 | 53.85 | 53.90 | 273,194 | -0.09(-0.16%) |
May 06, 2021 | 53.68 | 54.05 | 53.28 | 53.98 | 344,713 | +0.74(+1.38%) |
May 05, 2021 | 53.50 | 54.00 | 53.06 | 53.25 | 490,158 | -0.13(-0.24%) |
May 04, 2021 | 54.80 | 54.86 | 52.94 | 53.38 | 616,213 | -1.52(-2.77%) |
May 03, 2021 | 54.47 | 55.23 | 54.17 | 54.90 | 662,703 | +0.77(+1.42%) |
Apr 30, 2021 | 54.40 | 54.93 | 53.89 | 54.13 | 1,010,435 | -0.56(-1.02%) |
Apr 29, 2021 | 54.43 | 54.82 | 53.94 | 54.69 | 385,868 | +0.13(+0.23%) |
Apr 28, 2021 | 54.80 | 54.98 | 54.03 | 54.56 | 246,585 | -0.20(-0.36%) |
Apr 27, 2021 | 55.10 | 55.35 | 54.22 | 54.76 | 389,719 | +0.13(+0.23%) |
Apr 26, 2021 | 53.55 | 55.06 | 52.82 | 54.63 | 876,211 | +1.37(+2.56%) |
Apr 23, 2021 | 55.06 | 55.64 | 53.21 | 53.27 | 1,102,774 | -1.95(-3.54%) |
Apr 22, 2021 | 55.47 | 55.90 | 54.73 | 55.22 | 1,363,884 | -0.71(-1.26%) |
Apr 21, 2021 | 55.64 | 56.63 | 55.18 | 55.93 | 510,532 | +0.35(+0.64%) |
Apr 20, 2021 | 56.20 | 56.20 | 54.42 | 55.58 | 721,317 | -0.16(-0.28%) |
Apr 19, 2021 | 55.68 | 56.39 | 55.19 | 55.73 | 721,737 | +0.37(+0.67%) |
Apr 16, 2021 | 56.04 | 56.04 | 54.82 | 55.36 | 500,381 | -0.37(-0.67%) |
Apr 15, 2021 | 55.74 | 56.15 | 55.33 | 55.73 | 476,791 | +0.50(+0.91%) |
Apr 14, 2021 | 55.20 | 55.75 | 54.69 | 55.23 | 879,064 | -0.12(-0.21%) |
Apr 13, 2021 | 55.77 | 55.91 | 54.81 | 55.35 | 639,841 | -0.44(-0.79%) |
Apr 12, 2021 | 57.26 | 57.40 | 55.60 | 55.79 | 712,764 | -1.53(-2.67%) |
Apr 09, 2021 | 55.21 | 57.46 | 55.21 | 57.32 | 1,093,102 | +2.23(+4.05%) |
Apr 08, 2021 | 55.77 | 56.12 | 54.74 | 55.09 | 502,430 | -0.40(-0.73%) |
Apr 07, 2021 | 55.07 | 55.50 | 54.18 | 55.50 | 444,568 | +0.44(+0.80%) |
Apr 06, 2021 | 54.24 | 55.31 | 54.15 | 55.06 | 768,966 | +0.55(+1.01%) |
Apr 05, 2021 | 55.24 | 55.40 | 54.11 | 54.51 | 653,325 | -0.10(-0.18%) |