Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.05 | 54.40 | 53.68 | 54.09 | 325,030 | +0.08(+0.15%) |
Jun 29, 2021 | 53.55 | 54.21 | 52.76 | 54.01 | 434,457 | +0.15(+0.27%) |
Jun 28, 2021 | 54.95 | 55.23 | 53.64 | 53.86 | 764,792 | -1.42(-2.57%) |
Jun 25, 2021 | 56.03 | 56.10 | 55.04 | 55.28 | 244,781 | -0.52(-0.93%) |
Jun 24, 2021 | 56.05 | 56.16 | 55.21 | 55.80 | 244,426 | +0.23(+0.41%) |
Jun 23, 2021 | 55.57 | 55.98 | 55.25 | 55.57 | 231,539 | +0.10(+0.18%) |
Jun 22, 2021 | 54.60 | 55.70 | 54.38 | 55.47 | 329,758 | +0.91(+1.67%) |
Jun 21, 2021 | 54.08 | 54.61 | 53.67 | 54.56 | 238,503 | +0.79(+1.48%) |
Jun 18, 2021 | 53.25 | 54.54 | 53.18 | 53.77 | 351,738 | +0.01(+0.02%) |
Jun 17, 2021 | 53.92 | 54.01 | 52.97 | 53.76 | 355,104 | -0.25(-0.46%) |
Jun 16, 2021 | 54.40 | 54.94 | 53.88 | 54.01 | 724,807 | -0.12(-0.22%) |
Jun 15, 2021 | 54.34 | 54.63 | 53.80 | 54.12 | 715,469 | -0.20(-0.37%) |
Jun 14, 2021 | 53.51 | 54.74 | 53.41 | 54.32 | 1,176,323 | +0.80(+1.50%) |
Jun 11, 2021 | 52.93 | 53.64 | 52.83 | 53.52 | 1,406,615 | +0.89(+1.70%) |
Jun 10, 2021 | 52.66 | 52.90 | 52.05 | 52.63 | 485,686 | +0.02(+0.03%) |
Jun 09, 2021 | 53.50 | 53.56 | 52.49 | 52.61 | 361,279 | -0.76(-1.42%) |
Jun 08, 2021 | 53.38 | 53.60 | 52.78 | 53.37 | 544,249 | +0.36(+0.67%) |
Jun 07, 2021 | 54.21 | 54.62 | 52.95 | 53.01 | 480,519 | -1.36(-2.50%) |
Jun 04, 2021 | 54.95 | 55.44 | 54.04 | 54.37 | 248,939 | -0.21(-0.38%) |
Jun 03, 2021 | 54.92 | 55.17 | 54.37 | 54.58 | 256,238 | -0.70(-1.27%) |
Jun 02, 2021 | 54.57 | 55.34 | 54.20 | 55.28 | 698,010 | +0.96(+1.76%) |
Jun 01, 2021 | 54.79 | 55.16 | 54.29 | 54.32 | 802,896 | -0.16(-0.28%) |
May 28, 2021 | 55.10 | 55.10 | 54.24 | 54.48 | 596,380 | -0.47(-0.86%) |
May 27, 2021 | 55.67 | 55.82 | 54.75 | 54.95 | 522,346 | -0.62(-1.12%) |
May 26, 2021 | 56.30 | 56.80 | 55.57 | 55.57 | 981,183 | -0.45(-0.80%) |
May 25, 2021 | 56.75 | 56.75 | 55.53 | 56.02 | 555,496 | -0.62(-1.10%) |
May 24, 2021 | 56.88 | 56.93 | 56.23 | 56.64 | 173,388 | +0.16(+0.29%) |
May 21, 2021 | 56.66 | 57.05 | 56.31 | 56.48 | 348,165 | +0.13(+0.23%) |
May 20, 2021 | 56.41 | 57.06 | 55.85 | 56.35 | 326,385 | +0.42(+0.75%) |
May 19, 2021 | 54.89 | 55.95 | 54.41 | 55.93 | 324,606 | +0.31(+0.56%) |
May 18, 2021 | 57.18 | 57.26 | 55.62 | 55.62 | 369,791 | -1.61(-2.81%) |
May 17, 2021 | 57.30 | 57.49 | 56.63 | 57.23 | 827,843 | -0.25(-0.44%) |
May 14, 2021 | 56.04 | 57.67 | 55.91 | 57.49 | 376,516 | +1.65(+2.96%) |
May 13, 2021 | 55.10 | 56.39 | 54.92 | 55.83 | 574,933 | +0.79(+1.44%) |
May 12, 2021 | 58.50 | 58.67 | 54.78 | 55.04 | 1,070,565 | -4.41(-7.42%) |
May 11, 2021 | 60.51 | 62.02 | 59.40 | 59.45 | 1,373,234 | -1.92(-3.13%) |
May 10, 2021 | 61.22 | 62.22 | 60.58 | 61.37 | 519,778 | +0.37(+0.61%) |
May 07, 2021 | 60.28 | 61.21 | 60.25 | 61.00 | 354,899 | +0.93(+1.54%) |
May 06, 2021 | 59.37 | 60.07 | 59.37 | 60.07 | 884,858 | +0.56(+0.95%) |
May 05, 2021 | 59.33 | 60.64 | 56.94 | 59.51 | 1,122,910 | +2.76(+4.87%) |
May 04, 2021 | 56.98 | 57.33 | 56.26 | 56.74 | 685,872 | -0.66(-1.16%) |
May 03, 2021 | 58.14 | 58.42 | 57.38 | 57.41 | 869,512 | -0.42(-0.72%) |
Apr 30, 2021 | 58.62 | 58.81 | 57.77 | 57.82 | 301,041 | -0.95(-1.61%) |
Apr 29, 2021 | 58.28 | 58.90 | 58.04 | 58.77 | 293,093 | +0.73(+1.25%) |
Apr 28, 2021 | 57.61 | 58.37 | 57.59 | 58.04 | 254,574 | +0.26(+0.46%) |
Apr 27, 2021 | 57.42 | 57.99 | 57.21 | 57.78 | 202,410 | +0.33(+0.57%) |
Apr 26, 2021 | 57.48 | 57.89 | 56.93 | 57.45 | 334,314 | +0.01(+0.02%) |
Apr 23, 2021 | 56.78 | 57.69 | 56.14 | 57.44 | 414,220 | +0.94(+1.66%) |
Apr 22, 2021 | 56.93 | 56.98 | 56.39 | 56.51 | 557,965 | -0.25(-0.43%) |
Apr 21, 2021 | 56.41 | 57.03 | 55.66 | 56.75 | 775,675 | +0.04(+0.06%) |
Apr 20, 2021 | 56.76 | 57.17 | 56.09 | 56.71 | 634,927 | -0.20(-0.35%) |
Apr 19, 2021 | 57.21 | 57.29 | 56.83 | 56.91 | 579,983 | -0.25(-0.43%) |
Apr 16, 2021 | 57.45 | 57.46 | 56.90 | 57.16 | 529,269 | -0.16(-0.29%) |
Apr 15, 2021 | 56.69 | 57.39 | 56.45 | 57.32 | 514,656 | +1.01(+1.79%) |
Apr 14, 2021 | 57.41 | 57.44 | 56.12 | 56.31 | 1,328,487 | -1.14(-1.98%) |
Apr 13, 2021 | 57.23 | 57.81 | 56.86 | 57.45 | 762,686 | -0.06(-0.11%) |
Apr 12, 2021 | 56.49 | 57.65 | 56.34 | 57.51 | 545,483 | +0.75(+1.33%) |
Apr 09, 2021 | 56.29 | 56.94 | 55.92 | 56.76 | 490,882 | +0.79(+1.41%) |
Apr 08, 2021 | 56.14 | 56.20 | 55.39 | 55.97 | 620,554 | +0.14(+0.24%) |
Apr 07, 2021 | 55.46 | 55.88 | 55.15 | 55.83 | 634,355 | +0.45(+0.82%) |
Apr 06, 2021 | 55.83 | 55.84 | 54.83 | 55.38 | 566,554 | -0.48(-0.86%) |
Apr 05, 2021 | 55.24 | 56.17 | 54.31 | 55.86 | 913,197 | +0.87(+1.59%) |