Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.85 | 56.23 | 55.85 | 56.15 | 61,338 | +0.17(+0.31%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.94 | 55.98 | 92,704 | -0.02(-0.04%) |
Jun 28, 2021 | 56.02 | 56.05 | 55.90 | 56.00 | 208,927 | +0.06(+0.10%) |
Jun 25, 2021 | 55.71 | 56.02 | 55.69 | 55.95 | 76,239 | +0.25(+0.45%) |
Jun 24, 2021 | 55.66 | 55.72 | 55.55 | 55.69 | 290,763 | +0.32(+0.58%) |
Jun 23, 2021 | 55.60 | 55.60 | 55.37 | 55.37 | 114,239 | -0.20(-0.37%) |
Jun 22, 2021 | 55.43 | 55.72 | 55.38 | 55.58 | 246,336 | +0.10(+0.18%) |
Jun 21, 2021 | 54.95 | 55.48 | 54.95 | 55.48 | 77,411 | +0.83(+1.52%) |
Jun 18, 2021 | 55.13 | 55.13 | 54.63 | 54.65 | 115,098 | -0.88(-1.58%) |
Jun 17, 2021 | 55.69 | 55.79 | 55.25 | 55.53 | 96,365 | -0.20(-0.36%) |
Jun 16, 2021 | 56.18 | 56.19 | 55.63 | 55.73 | 66,830 | -0.42(-0.75%) |
Jun 15, 2021 | 56.33 | 56.33 | 56.10 | 56.15 | 73,764 | -0.12(-0.22%) |
Jun 14, 2021 | 56.30 | 56.30 | 55.97 | 56.27 | 125,889 | -0.07(-0.12%) |
Jun 11, 2021 | 56.39 | 56.39 | 56.12 | 56.34 | 171,697 | +0.05(+0.08%) |
Jun 10, 2021 | 56.26 | 56.43 | 56.18 | 56.29 | 74,153 | +0.23(+0.41%) |
Jun 09, 2021 | 56.16 | 56.30 | 56.06 | 56.06 | 220,388 | -0.10(-0.17%) |
Jun 08, 2021 | 56.28 | 56.30 | 55.97 | 56.16 | 47,142 | -0.15(-0.27%) |
Jun 07, 2021 | 56.37 | 56.42 | 56.20 | 56.31 | 117,791 | -0.04(-0.07%) |
Jun 04, 2021 | 56.23 | 56.39 | 56.08 | 56.35 | 76,298 | +0.32(+0.57%) |
Jun 03, 2021 | 55.79 | 56.10 | 55.71 | 56.02 | 132,550 | +0.01(+0.02%) |
Jun 02, 2021 | 55.92 | 56.06 | 55.79 | 56.02 | 157,265 | +0.20(+0.36%) |
Jun 01, 2021 | 56.24 | 56.29 | 55.77 | 55.81 | 140,339 | -0.13(-0.23%) |
May 28, 2021 | 56.02 | 56.08 | 55.94 | 55.95 | 86,667 | +0.07(+0.12%) |
May 27, 2021 | 56.11 | 56.18 | 55.87 | 55.88 | 176,889 | +0.00(+0.00%) |
May 26, 2021 | 55.96 | 55.97 | 55.75 | 55.88 | 118,657 | +0.00(+0.01%) |
May 25, 2021 | 56.20 | 56.20 | 55.83 | 55.88 | 69,146 | -0.26(-0.46%) |
May 24, 2021 | 56.16 | 56.32 | 56.04 | 56.13 | 60,876 | +0.28(+0.51%) |
May 21, 2021 | 55.98 | 56.15 | 55.75 | 55.85 | 93,503 | +0.05(+0.08%) |
May 20, 2021 | 55.34 | 55.98 | 55.34 | 55.80 | 89,368 | +0.46(+0.84%) |
May 19, 2021 | 55.07 | 55.34 | 54.68 | 55.34 | 102,170 | -0.21(-0.38%) |
May 18, 2021 | 55.92 | 55.95 | 55.53 | 55.55 | 78,508 | -0.42(-0.75%) |
May 17, 2021 | 56.03 | 56.19 | 55.91 | 55.96 | 126,851 | -0.19(-0.33%) |
May 14, 2021 | 55.93 | 56.27 | 55.93 | 56.15 | 54,108 | +0.50(+0.89%) |
May 13, 2021 | 54.83 | 55.89 | 54.83 | 55.65 | 214,684 | +0.84(+1.53%) |
May 12, 2021 | 55.52 | 55.63 | 54.74 | 54.81 | 80,291 | -0.96(-1.72%) |
May 11, 2021 | 56.00 | 56.04 | 55.51 | 55.77 | 134,791 | -0.66(-1.16%) |
May 10, 2021 | 56.61 | 56.94 | 56.41 | 56.43 | 72,844 | -0.01(-0.02%) |
May 07, 2021 | 56.15 | 56.50 | 56.06 | 56.44 | 145,272 | +0.35(+0.63%) |
May 06, 2021 | 55.58 | 56.13 | 55.54 | 56.09 | 220,841 | +0.55(+0.99%) |
May 05, 2021 | 55.63 | 55.68 | 55.42 | 55.54 | 104,084 | +0.08(+0.15%) |
May 04, 2021 | 55.32 | 55.48 | 55.13 | 55.46 | 113,077 | +0.00(+0.00%) |
May 03, 2021 | 55.36 | 55.63 | 55.32 | 55.46 | 106,009 | +0.44(+0.79%) |
Apr 30, 2021 | 55.02 | 55.06 | 54.91 | 55.02 | 104,944 | -0.23(-0.42%) |
Apr 29, 2021 | 55.12 | 55.28 | 54.91 | 55.25 | 209,340 | +0.43(+0.78%) |
Apr 28, 2021 | 55.02 | 55.02 | 54.80 | 54.82 | 170,900 | -0.17(-0.30%) |
Apr 27, 2021 | 55.01 | 55.07 | 54.87 | 54.99 | 159,322 | +0.01(+0.02%) |
Apr 26, 2021 | 55.26 | 55.27 | 54.94 | 54.98 | 351,235 | -0.19(-0.34%) |
Apr 23, 2021 | 54.79 | 55.32 | 54.77 | 55.17 | 94,805 | +0.37(+0.68%) |
Apr 22, 2021 | 55.27 | 55.27 | 54.67 | 54.80 | 96,507 | -0.42(-0.76%) |
Apr 21, 2021 | 54.84 | 55.29 | 54.84 | 55.22 | 101,215 | +0.37(+0.68%) |
Apr 20, 2021 | 54.72 | 54.90 | 54.70 | 54.85 | 114,357 | -0.14(-0.25%) |
Apr 19, 2021 | 55.18 | 55.18 | 54.85 | 54.99 | 157,879 | -0.20(-0.37%) |
Apr 16, 2021 | 55.12 | 55.27 | 55.03 | 55.19 | 79,938 | +0.35(+0.64%) |
Apr 15, 2021 | 54.61 | 54.89 | 54.60 | 54.84 | 141,038 | +0.45(+0.82%) |
Apr 14, 2021 | 54.38 | 54.57 | 54.36 | 54.39 | 107,757 | -0.09(-0.17%) |
Apr 13, 2021 | 54.42 | 54.53 | 54.25 | 54.49 | 158,452 | -0.04(-0.08%) |
Apr 12, 2021 | 54.45 | 54.55 | 54.40 | 54.53 | 78,574 | +0.05(+0.10%) |
Apr 09, 2021 | 54.24 | 54.49 | 54.20 | 54.47 | 109,888 | +0.29(+0.53%) |
Apr 08, 2021 | 54.15 | 54.19 | 54.03 | 54.18 | 81,778 | +0.10(+0.18%) |
Apr 07, 2021 | 54.03 | 54.17 | 53.93 | 54.09 | 203,810 | +0.06(+0.10%) |
Apr 06, 2021 | 54.00 | 54.16 | 53.96 | 54.03 | 86,115 | -0.07(-0.12%) |
Apr 05, 2021 | 53.78 | 54.28 | 53.70 | 54.10 | 228,110 | +0.61(+1.14%) |