Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.22 | 53.43 | 52.92 | 53.27 | 4,719,878 | +0.04(+0.08%) |
Jun 29, 2021 | 53.90 | 54.29 | 53.06 | 53.23 | 4,654,224 | -0.91(-1.68%) |
Jun 28, 2021 | 54.36 | 54.51 | 54.00 | 54.13 | 2,684,493 | -0.04(-0.06%) |
Jun 25, 2021 | 53.68 | 54.23 | 53.34 | 54.17 | 5,343,079 | +0.48(+0.90%) |
Jun 24, 2021 | 54.18 | 54.21 | 53.64 | 53.69 | 5,638,457 | -0.43(-0.80%) |
Jun 23, 2021 | 54.59 | 54.63 | 53.91 | 54.12 | 5,112,453 | -0.54(-0.98%) |
Jun 22, 2021 | 54.90 | 55.23 | 54.61 | 54.65 | 4,118,930 | -0.37(-0.67%) |
Jun 21, 2021 | 54.34 | 55.39 | 54.17 | 55.02 | 4,887,673 | +0.92(+1.71%) |
Jun 18, 2021 | 55.50 | 55.50 | 54.04 | 54.10 | 7,439,271 | -1.67(-3.00%) |
Jun 17, 2021 | 55.47 | 56.02 | 55.23 | 55.77 | 5,027,203 | +0.33(+0.59%) |
Jun 16, 2021 | 56.67 | 56.85 | 55.43 | 55.45 | 4,768,256 | -1.18(-2.08%) |
Jun 15, 2021 | 56.26 | 56.94 | 56.19 | 56.63 | 3,584,484 | +0.47(+0.83%) |
Jun 14, 2021 | 56.14 | 56.46 | 55.94 | 56.16 | 3,749,416 | -0.05(-0.09%) |
Jun 11, 2021 | 56.13 | 56.31 | 55.89 | 56.21 | 3,547,910 | -0.03(-0.05%) |
Jun 10, 2021 | 56.11 | 56.29 | 55.89 | 56.24 | 3,592,373 | +0.22(+0.39%) |
Jun 09, 2021 | 55.83 | 56.10 | 55.52 | 56.02 | 5,060,124 | +0.17(+0.30%) |
Jun 08, 2021 | 57.05 | 57.05 | 55.82 | 55.85 | 5,403,861 | -1.08(-1.90%) |
Jun 07, 2021 | 56.78 | 57.16 | 56.60 | 56.93 | 6,274,396 | +0.28(+0.50%) |
Jun 04, 2021 | 56.89 | 57.02 | 56.62 | 56.65 | 3,351,105 | -0.10(-0.17%) |
Jun 03, 2021 | 56.30 | 56.94 | 55.97 | 56.75 | 3,686,098 | +0.49(+0.88%) |
Jun 02, 2021 | 56.05 | 56.68 | 55.74 | 56.26 | 3,422,010 | +0.41(+0.74%) |
Jun 01, 2021 | 56.46 | 56.50 | 55.74 | 55.84 | 4,759,931 | -0.43(-0.77%) |
May 28, 2021 | 56.34 | 56.46 | 56.10 | 56.27 | 4,264,937 | +0.23(+0.41%) |
May 27, 2021 | 56.29 | 56.32 | 55.93 | 56.04 | 6,446,570 | -0.05(-0.09%) |
May 26, 2021 | 56.33 | 56.40 | 55.99 | 56.10 | 3,289,030 | -0.32(-0.56%) |
May 25, 2021 | 56.70 | 56.72 | 56.10 | 56.41 | 4,128,423 | -0.30(-0.53%) |
May 24, 2021 | 56.90 | 57.03 | 56.54 | 56.71 | 2,914,962 | +0.04(+0.06%) |
May 21, 2021 | 56.57 | 56.86 | 56.21 | 56.68 | 7,094,159 | +0.28(+0.50%) |
May 20, 2021 | 56.34 | 56.84 | 56.16 | 56.40 | 4,041,814 | +0.07(+0.12%) |
May 19, 2021 | 56.10 | 56.34 | 55.48 | 56.33 | 5,405,611 | -0.16(-0.28%) |
May 18, 2021 | 56.74 | 57.03 | 56.43 | 56.48 | 5,629,500 | -0.25(-0.43%) |
May 17, 2021 | 57.32 | 57.81 | 56.70 | 56.73 | 5,054,743 | -0.59(-1.03%) |
May 14, 2021 | 57.37 | 57.72 | 57.27 | 57.32 | 4,384,107 | +0.04(+0.06%) |
May 13, 2021 | 56.22 | 57.66 | 56.13 | 57.29 | 4,054,631 | +1.19(+2.13%) |
May 12, 2021 | 57.22 | 57.29 | 56.05 | 56.09 | 4,339,316 | -1.25(-2.19%) |
May 11, 2021 | 57.90 | 57.92 | 57.02 | 57.35 | 4,655,871 | -0.44(-0.77%) |
May 10, 2021 | 57.91 | 58.33 | 57.77 | 57.79 | 4,306,725 | +0.04(+0.08%) |
May 07, 2021 | 57.45 | 57.96 | 57.35 | 57.75 | 4,140,862 | +0.18(+0.32%) |
May 06, 2021 | 57.16 | 57.67 | 56.85 | 57.56 | 3,824,969 | +0.52(+0.92%) |
May 05, 2021 | 57.08 | 57.78 | 56.54 | 57.04 | 4,888,133 | -0.85(-1.46%) |
May 04, 2021 | 57.71 | 58.14 | 57.39 | 57.89 | 4,377,683 | +0.32(+0.56%) |
May 03, 2021 | 57.68 | 58.13 | 57.37 | 57.56 | 4,319,496 | -0.10(-0.18%) |
Apr 30, 2021 | 56.97 | 57.72 | 56.66 | 57.67 | 6,212,058 | +0.88(+1.55%) |
Apr 29, 2021 | 55.94 | 56.95 | 55.87 | 56.79 | 5,777,013 | +0.71(+1.27%) |
Apr 28, 2021 | 56.12 | 56.33 | 55.86 | 56.07 | 4,142,380 | +0.01(+0.02%) |
Apr 27, 2021 | 56.28 | 56.34 | 55.93 | 56.07 | 3,405,393 | -0.29(-0.51%) |
Apr 26, 2021 | 57.05 | 57.05 | 56.23 | 56.35 | 4,503,052 | -0.58(-1.03%) |
Apr 23, 2021 | 56.81 | 57.21 | 56.69 | 56.94 | 4,458,477 | +0.20(+0.35%) |
Apr 22, 2021 | 57.20 | 57.47 | 56.69 | 56.74 | 4,561,423 | -0.55(-0.96%) |
Apr 21, 2021 | 57.68 | 57.87 | 56.99 | 57.29 | 3,822,812 | -0.31(-0.54%) |
Apr 20, 2021 | 56.57 | 57.87 | 56.49 | 57.60 | 5,588,851 | +1.02(+1.80%) |
Apr 19, 2021 | 56.67 | 56.77 | 56.13 | 56.58 | 4,079,009 | -0.08(-0.14%) |
Apr 16, 2021 | 56.65 | 56.88 | 56.27 | 56.66 | 6,090,433 | +0.45(+0.81%) |
Apr 15, 2021 | 55.71 | 56.31 | 55.50 | 56.20 | 5,477,604 | +0.52(+0.94%) |
Apr 14, 2021 | 55.24 | 55.71 | 55.13 | 55.68 | 3,964,255 | +0.29(+0.52%) |
Apr 13, 2021 | 54.47 | 55.66 | 54.47 | 55.39 | 5,064,115 | +0.58(+1.07%) |
Apr 12, 2021 | 54.75 | 55.10 | 54.58 | 54.81 | 3,718,612 | +0.14(+0.26%) |
Apr 09, 2021 | 54.88 | 55.03 | 54.63 | 54.67 | 3,031,218 | -0.11(-0.21%) |
Apr 08, 2021 | 54.85 | 55.19 | 54.63 | 54.78 | 4,265,499 | +0.05(+0.10%) |
Apr 07, 2021 | 55.03 | 55.22 | 54.56 | 54.73 | 2,652,171 | -0.27(-0.49%) |
Apr 06, 2021 | 54.43 | 55.04 | 54.26 | 55.00 | 3,304,399 | +0.39(+0.72%) |
Apr 05, 2021 | 54.21 | 54.88 | 54.21 | 54.61 | 3,561,514 | +0.29(+0.53%) |