Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.03 | 55.10 | 55.03 | 55.10 | 374,157 | +0.09(+0.16%) |
Jun 29, 2021 | 54.95 | 55.01 | 54.95 | 55.01 | 77,359 | +0.01(+0.02%) |
Jun 28, 2021 | 54.96 | 55.02 | 54.95 | 55.00 | 199,793 | +0.06(+0.11%) |
Jun 25, 2021 | 54.96 | 54.96 | 54.90 | 54.94 | 93,491 | -0.12(-0.22%) |
Jun 24, 2021 | 54.99 | 55.06 | 54.99 | 55.06 | 875,797 | +0.10(+0.18%) |
Jun 23, 2021 | 54.96 | 54.97 | 54.93 | 54.96 | 147,722 | +0.03(+0.05%) |
Jun 22, 2021 | 55.10 | 55.10 | 54.91 | 54.93 | 175,493 | -0.14(-0.25%) |
Jun 21, 2021 | 55.04 | 55.07 | 54.99 | 55.07 | 912,455 | -0.12(-0.22%) |
Jun 18, 2021 | 55.05 | 55.19 | 55.03 | 55.19 | 210,792 | +0.04(+0.07%) |
Jun 17, 2021 | 54.94 | 55.15 | 54.94 | 55.15 | 102,690 | +0.23(+0.42%) |
Jun 16, 2021 | 55.01 | 55.09 | 54.90 | 54.92 | 769,210 | -0.13(-0.24%) |
Jun 15, 2021 | 55.03 | 55.06 | 55.02 | 55.05 | 109,683 | -0.03(-0.05%) |
Jun 14, 2021 | 55.14 | 55.14 | 55.06 | 55.08 | 736,995 | -0.07(-0.13%) |
Jun 11, 2021 | 55.14 | 55.17 | 55.11 | 55.15 | 1,164,114 | +0.08(+0.15%) |
Jun 10, 2021 | 54.96 | 55.10 | 54.96 | 55.07 | 217,514 | +0.05(+0.09%) |
Jun 09, 2021 | 55.07 | 55.12 | 55.02 | 55.02 | 1,056,727 | +0.04(+0.07%) |
Jun 08, 2021 | 54.95 | 54.98 | 54.93 | 54.98 | 158,884 | +0.10(+0.18%) |
Jun 07, 2021 | 54.88 | 54.92 | 54.87 | 54.88 | 974,861 | -0.09(-0.16%) |
Jun 04, 2021 | 54.87 | 54.97 | 54.87 | 54.97 | 86,897 | +0.11(+0.20%) |
Jun 03, 2021 | 54.86 | 54.87 | 54.84 | 54.86 | 103,393 | -0.07(-0.13%) |
Jun 02, 2021 | 54.88 | 54.93 | 54.86 | 54.93 | 878,676 | +0.05(+0.09%) |
Jun 01, 2021 | 54.81 | 54.88 | 54.78 | 54.88 | 726,724 | +0.09(+0.16%) |
May 28, 2021 | 54.81 | 54.87 | 54.79 | 54.79 | 936,738 | -0.07(-0.13%) |
May 27, 2021 | 54.85 | 54.86 | 54.80 | 54.86 | 94,441 | -0.08(-0.15%) |
May 26, 2021 | 54.93 | 54.95 | 54.92 | 54.94 | 258,916 | +0.07(+0.13%) |
May 25, 2021 | 54.83 | 54.87 | 54.81 | 54.87 | 450,057 | +0.08(+0.15%) |
May 24, 2021 | 54.74 | 54.79 | 54.71 | 54.79 | 201,379 | +0.09(+0.16%) |
May 21, 2021 | 54.72 | 54.74 | 54.67 | 54.70 | 77,359 | +0.02(+0.04%) |
May 20, 2021 | 54.62 | 54.69 | 54.59 | 54.68 | 385,319 | +0.13(+0.24%) |
May 19, 2021 | 54.54 | 54.61 | 54.51 | 54.55 | 104,006 | -0.05(-0.09%) |
May 18, 2021 | 54.56 | 54.60 | 54.56 | 54.60 | 193,136 | +0.00(+0.00%) |
May 17, 2021 | 54.58 | 54.60 | 54.55 | 54.60 | 185,287 | -0.03(-0.05%) |
May 14, 2021 | 54.64 | 54.66 | 54.60 | 54.63 | 204,778 | -0.03(-0.05%) |
May 13, 2021 | 54.61 | 54.66 | 54.61 | 54.66 | 188,339 | +0.04(+0.07%) |
May 12, 2021 | 54.68 | 54.69 | 54.59 | 54.62 | 355,567 | -0.14(-0.26%) |
May 11, 2021 | 54.71 | 54.78 | 54.71 | 54.76 | 357,805 | -0.06(-0.11%) |
May 10, 2021 | 54.85 | 54.86 | 54.79 | 54.82 | 375,487 | -0.04(-0.07%) |
May 07, 2021 | 54.90 | 54.91 | 54.82 | 54.86 | 151,694 | -0.08(-0.15%) |
May 06, 2021 | 54.87 | 54.95 | 54.87 | 54.94 | 123,905 | -0.02(-0.04%) |
May 05, 2021 | 54.92 | 54.96 | 54.90 | 54.96 | 1,048,254 | +0.03(+0.05%) |
May 04, 2021 | 54.88 | 54.93 | 54.85 | 54.93 | 955,613 | +0.09(+0.16%) |
May 03, 2021 | 54.83 | 54.88 | 54.80 | 54.84 | 237,585 | +0.00(+0.00%) |
Apr 30, 2021 | 54.83 | 54.89 | 54.79 | 54.84 | 839,800 | +0.05(+0.09%) |
Apr 29, 2021 | 54.76 | 54.80 | 54.73 | 54.79 | 146,364 | -0.13(-0.24%) |
Apr 28, 2021 | 54.88 | 54.94 | 54.85 | 54.92 | 174,027 | +0.05(+0.09%) |
Apr 27, 2021 | 54.91 | 54.92 | 54.83 | 54.87 | 203,433 | -0.06(-0.11%) |
Apr 26, 2021 | 54.98 | 55.00 | 54.93 | 54.93 | 88,563 | -0.07(-0.13%) |
Apr 23, 2021 | 55.03 | 55.03 | 54.96 | 55.00 | 81,200 | -0.05(-0.09%) |
Apr 22, 2021 | 55.02 | 55.06 | 54.97 | 55.05 | 178,104 | +0.01(+0.02%) |
Apr 21, 2021 | 55.02 | 55.05 | 54.99 | 55.04 | 145,205 | +0.09(+0.16%) |
Apr 20, 2021 | 54.86 | 54.96 | 54.85 | 54.95 | 108,613 | +0.08(+0.15%) |
Apr 19, 2021 | 54.84 | 54.90 | 54.82 | 54.87 | 277,089 | -0.02(-0.04%) |
Apr 16, 2021 | 54.90 | 54.92 | 54.88 | 54.89 | 121,000 | -0.10(-0.18%) |
Apr 15, 2021 | 54.92 | 55.05 | 54.92 | 54.99 | 344,021 | +0.11(+0.20%) |
Apr 14, 2021 | 54.95 | 54.95 | 54.84 | 54.88 | 364,137 | -0.15(-0.27%) |
Apr 13, 2021 | 54.95 | 55.03 | 54.95 | 55.03 | 473,097 | +0.10(+0.18%) |
Apr 12, 2021 | 54.95 | 54.95 | 54.90 | 54.93 | 275,431 | -0.02(-0.04%) |
Apr 09, 2021 | 54.92 | 54.98 | 54.92 | 54.95 | 151,800 | -0.10(-0.18%) |
Apr 08, 2021 | 55.02 | 55.05 | 55.01 | 55.05 | 190,248 | +0.10(+0.18%) |
Apr 07, 2021 | 55.08 | 55.08 | 54.92 | 54.95 | 313,316 | +0.03(+0.05%) |
Apr 06, 2021 | 54.97 | 54.97 | 54.80 | 54.92 | 1,897,724 | +0.00(+0.00%) |
Apr 05, 2021 | 54.90 | 54.94 | 54.83 | 54.92 | 322,509 | -0.07(-0.13%) |