Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.42 | 57.81 | 57.42 | 57.73 | 136,948 | +0.13(+0.22%) |
Jun 29, 2021 | 58.11 | 58.34 | 57.47 | 57.60 | 48,341 | -0.14(-0.25%) |
Jun 28, 2021 | 58.49 | 58.49 | 57.53 | 57.75 | 97,991 | -0.77(-1.32%) |
Jun 25, 2021 | 57.99 | 58.64 | 57.83 | 58.52 | 30,282 | +0.81(+1.41%) |
Jun 24, 2021 | 57.22 | 57.84 | 57.05 | 57.71 | 28,613 | +0.67(+1.17%) |
Jun 23, 2021 | 56.93 | 57.28 | 56.91 | 57.04 | 28,701 | +0.19(+0.34%) |
Jun 22, 2021 | 56.92 | 57.07 | 56.42 | 56.85 | 19,151 | +0.05(+0.09%) |
Jun 21, 2021 | 55.90 | 56.84 | 55.84 | 56.80 | 75,809 | +1.49(+2.68%) |
Jun 18, 2021 | 56.26 | 56.26 | 55.30 | 55.32 | 155,356 | -1.50(-2.64%) |
Jun 17, 2021 | 59.08 | 59.08 | 56.68 | 56.82 | 73,152 | -1.97(-3.35%) |
Jun 16, 2021 | 58.69 | 59.21 | 58.22 | 58.79 | 34,731 | -0.03(-0.06%) |
Jun 15, 2021 | 58.51 | 59.18 | 58.40 | 58.82 | 32,582 | +0.38(+0.64%) |
Jun 14, 2021 | 58.95 | 58.95 | 58.18 | 58.45 | 27,191 | -0.55(-0.93%) |
Jun 11, 2021 | 58.78 | 59.07 | 58.78 | 58.99 | 36,115 | +0.38(+0.66%) |
Jun 10, 2021 | 59.77 | 59.77 | 58.58 | 58.61 | 52,789 | -0.63(-1.06%) |
Jun 09, 2021 | 59.69 | 59.69 | 59.23 | 59.23 | 78,128 | -0.68(-1.14%) |
Jun 08, 2021 | 59.58 | 60.05 | 59.23 | 59.92 | 62,999 | -0.03(-0.05%) |
Jun 07, 2021 | 60.36 | 60.36 | 59.87 | 59.95 | 44,267 | -0.39(-0.65%) |
Jun 04, 2021 | 60.42 | 60.42 | 59.73 | 60.34 | 56,524 | +0.06(+0.11%) |
Jun 03, 2021 | 59.92 | 60.59 | 59.78 | 60.27 | 36,757 | +0.14(+0.24%) |
Jun 02, 2021 | 60.21 | 60.26 | 59.83 | 60.13 | 47,314 | +0.10(+0.17%) |
Jun 01, 2021 | 60.37 | 60.48 | 59.89 | 60.03 | 77,859 | +0.27(+0.45%) |
May 28, 2021 | 59.84 | 59.87 | 59.29 | 59.75 | 38,280 | -0.01(-0.02%) |
May 27, 2021 | 59.39 | 59.77 | 59.22 | 59.76 | 61,761 | +0.88(+1.50%) |
May 26, 2021 | 58.76 | 59.09 | 58.50 | 58.88 | 76,432 | +0.30(+0.51%) |
May 25, 2021 | 59.41 | 59.74 | 58.51 | 58.58 | 32,635 | -0.68(-1.15%) |
May 24, 2021 | 59.41 | 59.41 | 59.11 | 59.26 | 458,102 | +0.15(+0.25%) |
May 21, 2021 | 58.95 | 59.51 | 58.95 | 59.11 | 29,921 | +0.43(+0.74%) |
May 20, 2021 | 58.58 | 59.01 | 58.29 | 58.68 | 37,059 | +0.06(+0.10%) |
May 19, 2021 | 58.20 | 58.66 | 57.66 | 58.62 | 67,582 | -0.38(-0.65%) |
May 18, 2021 | 59.83 | 59.87 | 59.00 | 59.00 | 30,383 | -0.89(-1.48%) |
May 17, 2021 | 59.79 | 59.94 | 59.37 | 59.89 | 40,202 | +0.01(+0.02%) |
May 14, 2021 | 59.23 | 60.01 | 59.18 | 59.87 | 39,576 | +0.92(+1.56%) |
May 13, 2021 | 57.60 | 59.23 | 57.56 | 58.96 | 58,550 | +1.21(+2.10%) |
May 12, 2021 | 59.05 | 59.05 | 57.59 | 57.74 | 125,848 | -0.91(-1.56%) |
May 11, 2021 | 59.12 | 59.57 | 58.42 | 58.66 | 46,728 | -1.00(-1.68%) |
May 10, 2021 | 60.04 | 60.50 | 59.66 | 59.66 | 102,323 | -0.03(-0.05%) |
May 07, 2021 | 58.91 | 59.71 | 58.71 | 59.69 | 53,890 | +0.32(+0.53%) |
May 06, 2021 | 58.89 | 59.37 | 58.46 | 59.37 | 193,377 | +0.64(+1.08%) |
May 05, 2021 | 58.56 | 58.95 | 57.96 | 58.73 | 132,143 | +0.49(+0.84%) |
May 04, 2021 | 57.69 | 58.24 | 57.26 | 58.24 | 74,881 | +0.46(+0.80%) |
May 03, 2021 | 58.00 | 58.08 | 57.48 | 57.78 | 53,449 | +0.35(+0.60%) |
Apr 30, 2021 | 57.42 | 57.75 | 57.31 | 57.44 | 52,473 | -0.37(-0.63%) |
Apr 29, 2021 | 57.49 | 57.81 | 57.26 | 57.80 | 46,757 | +0.91(+1.61%) |
Apr 28, 2021 | 56.90 | 56.99 | 56.78 | 56.89 | 54,675 | +0.23(+0.41%) |
Apr 27, 2021 | 56.42 | 56.70 | 56.29 | 56.66 | 48,149 | +0.38(+0.67%) |
Apr 26, 2021 | 56.14 | 56.74 | 56.14 | 56.28 | 52,067 | +0.21(+0.38%) |
Apr 23, 2021 | 55.11 | 56.28 | 55.11 | 56.07 | 63,488 | +1.11(+2.01%) |
Apr 22, 2021 | 55.61 | 55.61 | 54.85 | 54.96 | 42,187 | -0.67(-1.21%) |
Apr 21, 2021 | 54.86 | 55.65 | 54.62 | 55.64 | 36,856 | +0.78(+1.42%) |
Apr 20, 2021 | 55.39 | 55.39 | 54.65 | 54.86 | 32,099 | -0.91(-1.64%) |
Apr 19, 2021 | 55.93 | 56.05 | 55.59 | 55.77 | 41,812 | -0.17(-0.31%) |
Apr 16, 2021 | 56.03 | 56.27 | 55.78 | 55.94 | 79,593 | +0.20(+0.36%) |
Apr 15, 2021 | 55.85 | 55.85 | 55.29 | 55.74 | 69,830 | -0.02(-0.03%) |
Apr 14, 2021 | 55.28 | 56.04 | 55.24 | 55.76 | 79,681 | +0.47(+0.85%) |
Apr 13, 2021 | 55.70 | 55.70 | 55.06 | 55.29 | 88,242 | -0.54(-0.97%) |
Apr 12, 2021 | 55.57 | 55.84 | 55.47 | 55.83 | 75,592 | +0.43(+0.78%) |
Apr 09, 2021 | 55.34 | 55.40 | 55.00 | 55.39 | 98,505 | +0.55(+1.00%) |
Apr 08, 2021 | 54.85 | 54.93 | 54.42 | 54.85 | 110,657 | -0.09(-0.16%) |
Apr 07, 2021 | 55.02 | 55.10 | 54.65 | 54.93 | 39,042 | +0.13(+0.23%) |
Apr 06, 2021 | 54.86 | 54.99 | 54.53 | 54.81 | 105,991 | +0.00(+0.00%) |
Apr 05, 2021 | 54.99 | 55.09 | 54.65 | 54.81 | 36,635 | +0.35(+0.64%) |