Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.35 | 56.61 | 56.30 | 56.55 | 392,819 | +0.19(+0.34%) |
Jun 29, 2021 | 56.40 | 56.49 | 56.29 | 56.36 | 255,573 | +0.02(+0.03%) |
Jun 28, 2021 | 56.35 | 56.38 | 56.22 | 56.34 | 212,296 | +0.06(+0.10%) |
Jun 25, 2021 | 56.04 | 56.33 | 56.04 | 56.28 | 298,753 | +0.24(+0.42%) |
Jun 24, 2021 | 55.91 | 56.04 | 55.82 | 56.04 | 157,607 | +0.44(+0.79%) |
Jun 23, 2021 | 55.99 | 56.00 | 55.60 | 55.60 | 229,193 | -0.39(-0.69%) |
Jun 22, 2021 | 55.81 | 56.04 | 55.67 | 55.99 | 273,414 | +0.22(+0.39%) |
Jun 21, 2021 | 55.24 | 55.79 | 55.20 | 55.77 | 228,144 | +0.82(+1.50%) |
Jun 18, 2021 | 55.37 | 55.41 | 54.92 | 54.95 | 238,709 | -0.80(-1.44%) |
Jun 17, 2021 | 55.78 | 55.93 | 55.43 | 55.76 | 227,450 | -0.14(-0.25%) |
Jun 16, 2021 | 56.38 | 56.38 | 55.69 | 55.90 | 390,818 | -0.47(-0.84%) |
Jun 15, 2021 | 56.49 | 56.49 | 56.23 | 56.37 | 176,202 | -0.02(-0.03%) |
Jun 14, 2021 | 56.45 | 56.46 | 56.07 | 56.39 | 303,861 | -0.04(-0.07%) |
Jun 11, 2021 | 56.57 | 56.58 | 56.22 | 56.43 | 995,509 | -0.07(-0.12%) |
Jun 10, 2021 | 56.41 | 56.62 | 56.28 | 56.49 | 190,530 | +0.28(+0.50%) |
Jun 09, 2021 | 56.32 | 56.42 | 56.20 | 56.21 | 198,822 | -0.05(-0.08%) |
Jun 08, 2021 | 56.54 | 56.54 | 56.02 | 56.26 | 230,615 | -0.10(-0.18%) |
Jun 07, 2021 | 56.53 | 56.53 | 56.25 | 56.36 | 197,470 | -0.13(-0.23%) |
Jun 04, 2021 | 56.31 | 56.50 | 56.29 | 56.49 | 189,187 | +0.41(+0.72%) |
Jun 03, 2021 | 55.79 | 56.14 | 55.67 | 56.09 | 308,540 | -0.01(-0.02%) |
Jun 02, 2021 | 56.03 | 56.27 | 55.91 | 56.10 | 1,177,041 | +0.12(+0.22%) |
Jun 01, 2021 | 56.49 | 56.49 | 55.91 | 55.97 | 344,533 | -0.23(-0.40%) |
May 28, 2021 | 56.24 | 56.29 | 56.12 | 56.20 | 312,510 | +0.13(+0.24%) |
May 27, 2021 | 56.23 | 56.37 | 56.05 | 56.07 | 275,561 | +0.01(+0.02%) |
May 26, 2021 | 56.17 | 56.18 | 55.97 | 56.06 | 177,598 | -0.03(-0.05%) |
May 25, 2021 | 56.32 | 56.35 | 56.01 | 56.09 | 170,826 | -0.24(-0.42%) |
May 24, 2021 | 56.33 | 56.46 | 56.17 | 56.32 | 182,340 | +0.33(+0.59%) |
May 21, 2021 | 56.17 | 56.36 | 55.90 | 55.99 | 157,933 | +0.05(+0.08%) |
May 20, 2021 | 55.55 | 56.17 | 55.55 | 55.94 | 181,515 | +0.47(+0.85%) |
May 19, 2021 | 55.16 | 55.53 | 54.82 | 55.47 | 287,006 | -0.19(-0.34%) |
May 18, 2021 | 56.14 | 56.14 | 55.66 | 55.66 | 231,320 | -0.44(-0.79%) |
May 17, 2021 | 56.25 | 56.32 | 55.98 | 56.10 | 241,857 | -0.25(-0.44%) |
May 14, 2021 | 56.13 | 56.47 | 55.99 | 56.35 | 189,540 | +0.50(+0.90%) |
May 13, 2021 | 55.07 | 56.09 | 55.05 | 55.85 | 312,352 | +0.82(+1.49%) |
May 12, 2021 | 55.62 | 55.80 | 54.96 | 55.03 | 268,789 | -0.95(-1.70%) |
May 11, 2021 | 56.22 | 56.25 | 55.71 | 55.98 | 341,627 | -0.64(-1.13%) |
May 10, 2021 | 56.84 | 57.16 | 56.58 | 56.62 | 267,781 | -0.10(-0.18%) |
May 07, 2021 | 56.37 | 56.76 | 56.30 | 56.73 | 320,518 | +0.39(+0.69%) |
May 06, 2021 | 55.79 | 56.34 | 55.77 | 56.34 | 253,288 | +0.55(+0.98%) |
May 05, 2021 | 55.87 | 55.99 | 55.64 | 55.79 | 266,438 | +0.10(+0.18%) |
May 04, 2021 | 55.55 | 55.69 | 55.34 | 55.69 | 298,420 | -0.02(-0.04%) |
May 03, 2021 | 55.63 | 55.85 | 55.51 | 55.72 | 261,286 | +0.48(+0.87%) |
Apr 30, 2021 | 55.19 | 55.30 | 55.10 | 55.24 | 207,263 | -0.27(-0.49%) |
Apr 29, 2021 | 55.43 | 55.53 | 55.11 | 55.51 | 293,201 | +0.26(+0.48%) |
Apr 28, 2021 | 55.42 | 55.42 | 55.18 | 55.25 | 274,744 | -0.25(-0.46%) |
Apr 27, 2021 | 55.47 | 55.63 | 55.39 | 55.50 | 306,765 | -0.01(-0.02%) |
Apr 26, 2021 | 55.71 | 55.76 | 55.43 | 55.51 | 227,476 | -0.18(-0.32%) |
Apr 23, 2021 | 55.42 | 55.85 | 55.24 | 55.69 | 232,612 | +0.31(+0.56%) |
Apr 22, 2021 | 55.75 | 55.83 | 55.26 | 55.38 | 303,840 | -0.56(-0.99%) |
Apr 21, 2021 | 55.56 | 55.97 | 55.54 | 55.93 | 474,563 | +0.41(+0.75%) |
Apr 20, 2021 | 55.40 | 55.59 | 55.32 | 55.52 | 419,786 | -0.11(-0.20%) |
Apr 19, 2021 | 55.91 | 55.93 | 55.50 | 55.63 | 439,210 | -0.30(-0.54%) |
Apr 16, 2021 | 55.77 | 56.03 | 55.76 | 55.94 | 276,737 | +0.37(+0.67%) |
Apr 15, 2021 | 55.18 | 55.60 | 55.18 | 55.57 | 852,070 | +0.55(+0.99%) |
Apr 14, 2021 | 55.10 | 55.19 | 54.95 | 55.02 | 448,549 | -0.08(-0.14%) |
Apr 13, 2021 | 55.04 | 55.16 | 54.93 | 55.10 | 197,891 | -0.07(-0.12%) |
Apr 12, 2021 | 55.11 | 55.18 | 55.01 | 55.16 | 332,081 | +0.02(+0.03%) |
Apr 09, 2021 | 54.79 | 55.15 | 54.79 | 55.14 | 217,444 | +0.37(+0.67%) |
Apr 08, 2021 | 54.75 | 54.80 | 54.67 | 54.77 | 477,214 | +0.09(+0.17%) |
Apr 07, 2021 | 54.72 | 54.79 | 54.56 | 54.68 | 284,352 | -0.02(-0.03%) |
Apr 06, 2021 | 54.79 | 54.94 | 54.64 | 54.70 | 322,747 | -0.17(-0.31%) |
Apr 05, 2021 | 54.45 | 55.01 | 54.45 | 54.87 | 396,795 | +0.66(+1.22%) |