Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 59.67 | 59.74 | 58.45 | 58.62 | 675,242 | -0.65(-1.10%) |
Jun 29, 2021 | 60.27 | 60.43 | 59.06 | 59.27 | 663,140 | -1.29(-2.13%) |
Jun 28, 2021 | 58.93 | 60.77 | 58.91 | 60.56 | 949,544 | +2.34(+4.02%) |
Jun 25, 2021 | 60.01 | 60.06 | 57.91 | 58.22 | 689,686 | -1.38(-2.32%) |
Jun 24, 2021 | 58.50 | 60.47 | 58.42 | 59.60 | 1,094,603 | +1.34(+2.30%) |
Jun 23, 2021 | 58.80 | 59.74 | 57.70 | 58.26 | 895,801 | -0.42(-0.72%) |
Jun 22, 2021 | 57.80 | 58.71 | 57.80 | 58.68 | 422,404 | +0.76(+1.31%) |
Jun 21, 2021 | 58.26 | 58.74 | 57.37 | 57.92 | 491,238 | -0.32(-0.55%) |
Jun 18, 2021 | 57.52 | 58.92 | 57.32 | 58.24 | 1,431,981 | +0.65(+1.13%) |
Jun 17, 2021 | 56.60 | 57.80 | 56.40 | 57.59 | 1,086,573 | +0.55(+0.96%) |
Jun 16, 2021 | 56.58 | 57.62 | 56.45 | 57.04 | 653,122 | +0.57(+1.01%) |
Jun 15, 2021 | 57.31 | 57.43 | 55.58 | 56.47 | 531,987 | -1.25(-2.17%) |
Jun 14, 2021 | 57.18 | 57.73 | 57.01 | 57.72 | 440,277 | +0.35(+0.61%) |
Jun 11, 2021 | 58.11 | 58.32 | 56.94 | 57.37 | 429,025 | -0.47(-0.81%) |
Jun 10, 2021 | 57.21 | 58.16 | 57.01 | 57.84 | 648,836 | +0.31(+0.54%) |
Jun 09, 2021 | 58.00 | 58.44 | 57.07 | 57.53 | 798,991 | -0.43(-0.74%) |
Jun 08, 2021 | 56.06 | 58.00 | 55.97 | 57.96 | 1,526,498 | +2.01(+3.59%) |
Jun 07, 2021 | 55.43 | 56.13 | 54.69 | 55.95 | 742,704 | +0.23(+0.41%) |
Jun 04, 2021 | 54.40 | 56.00 | 54.37 | 55.72 | 1,165,552 | +1.48(+2.73%) |
Jun 03, 2021 | 54.92 | 54.98 | 53.23 | 54.24 | 1,085,823 | -0.98(-1.77%) |
Jun 02, 2021 | 53.46 | 55.35 | 53.43 | 55.22 | 1,564,685 | +1.23(+2.28%) |
Jun 01, 2021 | 53.70 | 54.00 | 52.42 | 53.99 | 1,144,702 | +0.92(+1.73%) |
May 28, 2021 | 52.65 | 53.95 | 52.49 | 53.07 | 1,220,278 | +0.55(+1.05%) |
May 27, 2021 | 54.46 | 54.54 | 51.80 | 52.52 | 4,010,387 | -2.18(-3.99%) |
May 26, 2021 | 54.66 | 55.88 | 54.61 | 54.70 | 1,546,056 | +0.17(+0.31%) |
May 25, 2021 | 57.27 | 57.72 | 54.44 | 54.53 | 1,343,637 | -2.19(-3.86%) |
May 24, 2021 | 56.18 | 57.52 | 55.94 | 56.72 | 1,138,163 | +1.93(+3.52%) |
May 21, 2021 | 55.66 | 56.83 | 54.67 | 54.79 | 1,176,934 | +0.20(+0.37%) |
May 20, 2021 | 53.60 | 55.03 | 53.56 | 54.59 | 1,177,404 | +1.44(+2.71%) |
May 19, 2021 | 51.12 | 54.29 | 50.56 | 53.15 | 3,703,811 | +1.44(+2.78%) |
May 18, 2021 | 53.51 | 54.23 | 51.57 | 51.71 | 2,869,967 | -2.68(-4.93%) |
May 17, 2021 | 55.50 | 55.56 | 53.44 | 54.39 | 1,399,739 | -1.44(-2.58%) |
May 14, 2021 | 55.00 | 56.03 | 54.78 | 55.83 | 640,354 | +1.97(+3.66%) |
May 13, 2021 | 54.74 | 55.60 | 52.51 | 53.86 | 1,005,269 | -0.65(-1.19%) |
May 12, 2021 | 57.01 | 57.04 | 53.80 | 54.51 | 1,753,696 | -1.53(-2.73%) |
May 11, 2021 | 53.40 | 56.71 | 52.61 | 56.04 | 1,238,798 | +2.41(+4.49%) |
May 10, 2021 | 57.07 | 57.07 | 53.51 | 53.63 | 1,796,094 | -4.09(-7.09%) |
May 07, 2021 | 60.00 | 60.58 | 57.56 | 57.72 | 1,152,390 | -1.28(-2.17%) |
May 06, 2021 | 59.16 | 60.16 | 57.80 | 59.00 | 1,483,167 | +0.26(+0.44%) |
May 05, 2021 | 60.45 | 60.95 | 58.59 | 58.74 | 822,304 | -1.42(-2.36%) |
May 04, 2021 | 60.83 | 61.06 | 59.51 | 60.16 | 796,275 | +0.02(+0.03%) |
May 03, 2021 | 62.57 | 62.64 | 59.54 | 60.14 | 437,077 | -2.05(-3.30%) |
Apr 30, 2021 | 61.08 | 63.17 | 60.76 | 62.19 | 622,700 | -0.17(-0.27%) |
Apr 29, 2021 | 64.68 | 64.82 | 61.86 | 62.36 | 816,613 | -2.01(-3.12%) |
Apr 28, 2021 | 65.09 | 65.30 | 62.92 | 64.37 | 588,531 | -1.10(-1.68%) |
Apr 27, 2021 | 66.81 | 67.40 | 64.76 | 65.47 | 470,790 | -0.76(-1.15%) |
Apr 26, 2021 | 65.62 | 67.85 | 65.62 | 66.23 | 758,038 | +0.76(+1.16%) |
Apr 23, 2021 | 63.16 | 65.67 | 63.07 | 65.47 | 1,439,000 | +3.26(+5.24%) |
Apr 22, 2021 | 61.89 | 63.99 | 61.35 | 62.21 | 825,843 | +0.84(+1.37%) |
Apr 21, 2021 | 59.54 | 61.46 | 58.83 | 61.37 | 425,598 | +1.49(+2.49%) |
Apr 20, 2021 | 59.40 | 60.54 | 58.07 | 59.88 | 952,739 | -1.32(-2.16%) |
Apr 19, 2021 | 61.61 | 62.08 | 59.37 | 61.20 | 611,291 | -1.55(-2.47%) |
Apr 16, 2021 | 61.74 | 63.63 | 61.52 | 62.75 | 434,400 | +0.68(+1.10%) |
Apr 15, 2021 | 61.60 | 62.24 | 60.01 | 62.07 | 1,130,921 | -0.39(-0.62%) |
Apr 14, 2021 | 62.93 | 63.42 | 60.65 | 62.46 | 951,792 | +0.32(+0.51%) |
Apr 13, 2021 | 61.78 | 63.85 | 61.33 | 62.14 | 1,026,436 | +1.25(+2.05%) |
Apr 12, 2021 | 61.29 | 61.96 | 60.11 | 60.89 | 778,127 | +0.16(+0.26%) |
Apr 09, 2021 | 57.68 | 60.82 | 57.35 | 60.73 | 1,328,100 | +2.77(+4.78%) |
Apr 08, 2021 | 59.65 | 59.86 | 57.82 | 57.96 | 1,138,390 | -1.08(-1.83%) |
Apr 07, 2021 | 57.50 | 59.79 | 56.92 | 59.04 | 1,381,741 | +1.14(+1.97%) |
Apr 06, 2021 | 56.29 | 58.39 | 56.00 | 57.90 | 1,030,051 | +0.18(+0.31%) |
Apr 05, 2021 | 57.91 | 58.14 | 57.08 | 57.72 | 625,408 | -0.28(-0.48%) |