Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.89 | 61.00 | 60.18 | 60.25 | 147,305 | -0.81(-1.33%) |
Jun 29, 2021 | 61.43 | 61.51 | 61.00 | 61.07 | 132,754 | -0.36(-0.58%) |
Jun 28, 2021 | 61.57 | 61.73 | 61.25 | 61.42 | 197,885 | +0.07(+0.11%) |
Jun 25, 2021 | 61.48 | 61.49 | 61.06 | 61.35 | 129,998 | +0.05(+0.08%) |
Jun 24, 2021 | 61.28 | 61.48 | 61.09 | 61.30 | 164,904 | +0.47(+0.77%) |
Jun 23, 2021 | 61.12 | 61.26 | 60.62 | 60.84 | 143,709 | -0.20(-0.33%) |
Jun 22, 2021 | 60.77 | 61.09 | 60.61 | 61.04 | 193,363 | +0.47(+0.77%) |
Jun 21, 2021 | 60.47 | 60.72 | 59.65 | 60.57 | 143,810 | +0.13(+0.21%) |
Jun 18, 2021 | 60.59 | 61.03 | 60.28 | 60.44 | 224,054 | -0.57(-0.93%) |
Jun 17, 2021 | 59.98 | 61.15 | 59.98 | 61.01 | 171,047 | +0.79(+1.32%) |
Jun 16, 2021 | 60.24 | 60.56 | 59.61 | 60.21 | 146,781 | +0.00(+0.00%) |
Jun 15, 2021 | 60.72 | 60.84 | 60.12 | 60.21 | 225,834 | -0.62(-1.01%) |
Jun 14, 2021 | 60.69 | 60.91 | 60.44 | 60.83 | 192,754 | +0.15(+0.25%) |
Jun 11, 2021 | 60.74 | 60.78 | 60.32 | 60.68 | 291,142 | +0.01(+0.02%) |
Jun 10, 2021 | 59.90 | 60.70 | 59.69 | 60.67 | 273,707 | +0.87(+1.46%) |
Jun 09, 2021 | 60.10 | 60.23 | 59.74 | 59.79 | 237,168 | -0.12(-0.20%) |
Jun 08, 2021 | 59.82 | 60.22 | 59.52 | 59.91 | 365,149 | +0.48(+0.80%) |
Jun 07, 2021 | 58.83 | 59.49 | 58.61 | 59.44 | 247,205 | +0.83(+1.42%) |
Jun 04, 2021 | 58.35 | 58.73 | 58.26 | 58.60 | 257,973 | +0.42(+0.72%) |
Jun 03, 2021 | 58.83 | 59.24 | 57.71 | 58.19 | 191,753 | -0.65(-1.10%) |
Jun 02, 2021 | 58.29 | 59.04 | 58.22 | 58.83 | 233,172 | +0.77(+1.33%) |
Jun 01, 2021 | 58.55 | 58.59 | 57.51 | 58.06 | 198,679 | -0.09(-0.15%) |
May 28, 2021 | 58.42 | 58.77 | 58.10 | 58.15 | 135,661 | -0.14(-0.24%) |
May 27, 2021 | 57.99 | 58.37 | 57.49 | 58.29 | 132,010 | +0.29(+0.50%) |
May 26, 2021 | 57.63 | 58.24 | 57.63 | 58.00 | 143,946 | +0.62(+1.07%) |
May 25, 2021 | 57.81 | 57.81 | 57.31 | 57.38 | 181,826 | -0.22(-0.38%) |
May 24, 2021 | 57.14 | 57.77 | 57.11 | 57.60 | 230,937 | +0.72(+1.26%) |
May 21, 2021 | 57.05 | 57.39 | 56.72 | 56.88 | 180,677 | +0.38(+0.67%) |
May 20, 2021 | 55.81 | 56.71 | 55.81 | 56.51 | 372,596 | +0.94(+1.70%) |
May 19, 2021 | 54.96 | 55.65 | 54.65 | 55.56 | 165,690 | -0.34(-0.60%) |
May 18, 2021 | 55.79 | 56.37 | 55.64 | 55.90 | 276,332 | +0.37(+0.66%) |
May 17, 2021 | 55.71 | 56.03 | 55.13 | 55.53 | 125,703 | -0.58(-1.03%) |
May 14, 2021 | 55.12 | 56.21 | 55.09 | 56.11 | 178,644 | +1.40(+2.56%) |
May 13, 2021 | 54.76 | 55.27 | 54.22 | 54.71 | 153,173 | +0.13(+0.24%) |
May 12, 2021 | 55.16 | 55.30 | 54.25 | 54.58 | 184,562 | -0.95(-1.72%) |
May 11, 2021 | 54.04 | 55.68 | 53.66 | 55.53 | 313,076 | +0.46(+0.83%) |
May 10, 2021 | 56.10 | 56.10 | 55.00 | 55.08 | 250,410 | -0.59(-1.05%) |
May 07, 2021 | 55.39 | 56.00 | 55.26 | 55.66 | 114,913 | +0.67(+1.21%) |
May 06, 2021 | 55.24 | 55.24 | 54.24 | 55.00 | 422,706 | -0.25(-0.45%) |
May 05, 2021 | 55.65 | 56.11 | 54.99 | 55.25 | 108,121 | -0.48(-0.86%) |
May 04, 2021 | 56.11 | 56.14 | 54.97 | 55.72 | 255,383 | -0.82(-1.46%) |
May 03, 2021 | 57.17 | 57.17 | 56.43 | 56.55 | 130,088 | -0.22(-0.38%) |
Apr 30, 2021 | 57.09 | 57.43 | 56.68 | 56.77 | 127,580 | -0.68(-1.18%) |
Apr 29, 2021 | 58.00 | 58.00 | 56.91 | 57.44 | 115,871 | -0.25(-0.43%) |
Apr 28, 2021 | 58.21 | 58.21 | 57.60 | 57.69 | 108,305 | -0.62(-1.06%) |
Apr 27, 2021 | 58.59 | 58.69 | 58.13 | 58.30 | 69,363 | -0.27(-0.46%) |
Apr 26, 2021 | 58.03 | 58.69 | 57.94 | 58.57 | 351,488 | +1.30(+2.27%) |
Apr 23, 2021 | 56.95 | 57.38 | 56.86 | 57.27 | 59,711 | +0.57(+1.00%) |
Apr 22, 2021 | 56.56 | 57.38 | 56.48 | 56.71 | 165,330 | +0.25(+0.44%) |
Apr 21, 2021 | 55.86 | 56.54 | 55.57 | 56.46 | 104,665 | +0.40(+0.71%) |
Apr 20, 2021 | 56.69 | 56.93 | 55.73 | 56.06 | 251,830 | -0.66(-1.16%) |
Apr 19, 2021 | 56.86 | 57.08 | 56.35 | 56.72 | 138,755 | -0.22(-0.38%) |
Apr 16, 2021 | 57.41 | 57.41 | 56.73 | 56.93 | 96,062 | -0.38(-0.66%) |
Apr 15, 2021 | 56.82 | 57.38 | 56.82 | 57.31 | 101,972 | +0.83(+1.48%) |
Apr 14, 2021 | 56.93 | 57.40 | 56.40 | 56.48 | 175,937 | -0.31(-0.54%) |
Apr 13, 2021 | 56.12 | 56.83 | 56.12 | 56.79 | 432,963 | +0.89(+1.60%) |
Apr 12, 2021 | 55.71 | 56.11 | 55.57 | 55.89 | 99,734 | +0.04(+0.07%) |
Apr 09, 2021 | 56.08 | 56.08 | 55.46 | 55.85 | 109,455 | -0.28(-0.50%) |
Apr 08, 2021 | 55.54 | 56.18 | 55.54 | 56.13 | 184,707 | +0.85(+1.55%) |
Apr 07, 2021 | 56.11 | 56.13 | 55.14 | 55.28 | 214,122 | -0.75(-1.35%) |
Apr 06, 2021 | 55.72 | 56.33 | 55.53 | 56.03 | 259,115 | +0.20(+0.36%) |
Apr 05, 2021 | 55.64 | 55.91 | 55.29 | 55.83 | 150,365 | +0.57(+1.02%) |