Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.50 | 57.32 | 56.38 | 56.96 | 109,220 | +0.10(+0.18%) |
Jun 29, 2021 | 57.03 | 57.16 | 56.48 | 56.86 | 99,902 | +0.28(+0.49%) |
Jun 28, 2021 | 58.03 | 58.06 | 56.27 | 56.59 | 169,791 | -1.70(-2.92%) |
Jun 25, 2021 | 57.90 | 59.06 | 57.33 | 58.29 | 543,527 | +0.56(+0.98%) |
Jun 24, 2021 | 56.57 | 57.86 | 56.26 | 57.72 | 142,264 | +1.13(+1.99%) |
Jun 23, 2021 | 56.38 | 57.40 | 55.85 | 56.59 | 150,363 | +0.55(+0.99%) |
Jun 22, 2021 | 56.52 | 57.06 | 55.60 | 56.04 | 121,318 | -0.42(-0.74%) |
Jun 21, 2021 | 55.66 | 57.48 | 55.66 | 56.46 | 150,172 | +1.00(+1.80%) |
Jun 18, 2021 | 55.69 | 56.39 | 54.92 | 55.46 | 448,982 | -0.52(-0.92%) |
Jun 17, 2021 | 56.59 | 57.12 | 55.75 | 55.98 | 173,592 | -0.27(-0.48%) |
Jun 16, 2021 | 55.69 | 56.88 | 55.16 | 56.24 | 72,745 | +0.42(+0.74%) |
Jun 15, 2021 | 55.17 | 55.92 | 54.71 | 55.83 | 86,348 | +1.01(+1.84%) |
Jun 14, 2021 | 55.54 | 56.50 | 54.35 | 54.82 | 82,442 | -0.47(-0.85%) |
Jun 11, 2021 | 55.79 | 55.79 | 52.69 | 55.29 | 87,044 | -0.23(-0.42%) |
Jun 10, 2021 | 56.92 | 57.08 | 55.50 | 55.52 | 76,213 | -0.92(-1.64%) |
Jun 09, 2021 | 57.28 | 57.66 | 56.31 | 56.45 | 75,730 | -1.01(-1.75%) |
Jun 08, 2021 | 57.80 | 57.86 | 57.17 | 57.45 | 74,613 | -0.60(-1.03%) |
Jun 07, 2021 | 57.19 | 58.24 | 57.02 | 58.06 | 102,167 | +0.85(+1.49%) |
Jun 04, 2021 | 57.10 | 57.37 | 56.45 | 57.20 | 72,086 | -0.12(-0.21%) |
Jun 03, 2021 | 56.56 | 58.29 | 56.53 | 57.33 | 82,444 | +0.83(+1.47%) |
Jun 02, 2021 | 57.37 | 57.59 | 55.71 | 56.49 | 62,671 | -0.55(-0.96%) |
Jun 01, 2021 | 57.37 | 58.40 | 56.47 | 57.04 | 63,009 | +0.01(+0.02%) |
May 28, 2021 | 56.85 | 57.10 | 55.70 | 57.03 | 44,197 | +0.41(+0.72%) |
May 27, 2021 | 56.70 | 57.09 | 56.60 | 56.62 | 58,137 | +0.47(+0.84%) |
May 26, 2021 | 55.43 | 56.51 | 55.04 | 56.15 | 57,500 | +1.09(+1.98%) |
May 25, 2021 | 57.21 | 58.01 | 55.06 | 55.06 | 94,181 | -2.14(-3.75%) |
May 24, 2021 | 57.96 | 57.96 | 56.45 | 57.20 | 60,232 | -0.55(-0.96%) |
May 21, 2021 | 57.19 | 57.98 | 56.40 | 57.76 | 86,526 | +1.14(+2.01%) |
May 20, 2021 | 56.43 | 56.80 | 56.05 | 56.62 | 64,260 | -0.06(-0.10%) |
May 19, 2021 | 56.00 | 57.23 | 55.46 | 56.68 | 53,055 | -0.03(-0.05%) |
May 18, 2021 | 57.86 | 58.02 | 56.61 | 56.71 | 49,995 | -1.34(-2.31%) |
May 17, 2021 | 58.04 | 58.60 | 57.51 | 58.05 | 45,656 | -0.31(-0.54%) |
May 14, 2021 | 58.32 | 58.49 | 57.20 | 58.36 | 46,646 | +0.39(+0.67%) |
May 13, 2021 | 55.57 | 58.19 | 55.56 | 57.97 | 76,028 | +2.28(+4.10%) |
May 12, 2021 | 57.53 | 57.82 | 55.47 | 55.69 | 91,425 | -1.69(-2.95%) |
May 11, 2021 | 57.88 | 58.62 | 57.05 | 57.38 | 86,600 | -1.27(-2.16%) |
May 10, 2021 | 59.92 | 60.37 | 58.49 | 58.65 | 144,853 | -1.29(-2.16%) |
May 07, 2021 | 59.77 | 60.44 | 58.60 | 59.94 | 135,025 | -0.34(-0.57%) |
May 06, 2021 | 61.22 | 61.22 | 59.32 | 60.28 | 130,145 | -0.81(-1.33%) |
May 05, 2021 | 61.47 | 61.47 | 60.27 | 61.10 | 72,546 | -0.13(-0.21%) |
May 04, 2021 | 61.02 | 62.13 | 60.71 | 61.22 | 101,150 | -0.29(-0.47%) |
May 03, 2021 | 60.97 | 61.51 | 60.49 | 61.51 | 91,251 | +1.23(+2.04%) |
Apr 30, 2021 | 60.16 | 60.88 | 59.96 | 60.28 | 133,311 | -0.44(-0.73%) |
Apr 29, 2021 | 60.96 | 61.21 | 60.24 | 60.73 | 123,177 | +0.04(+0.06%) |
Apr 28, 2021 | 61.96 | 62.03 | 60.68 | 60.69 | 77,436 | -1.19(-1.93%) |
Apr 27, 2021 | 63.26 | 63.31 | 61.50 | 61.88 | 110,686 | -1.39(-2.19%) |
Apr 26, 2021 | 63.96 | 64.51 | 63.00 | 63.27 | 102,811 | -0.64(-1.00%) |
Apr 23, 2021 | 62.00 | 64.49 | 62.00 | 63.90 | 120,218 | +1.87(+3.01%) |
Apr 22, 2021 | 63.14 | 63.14 | 61.95 | 62.04 | 92,728 | -1.00(-1.58%) |
Apr 21, 2021 | 61.56 | 63.28 | 61.56 | 63.04 | 71,010 | +1.07(+1.72%) |
Apr 20, 2021 | 63.06 | 63.35 | 61.42 | 61.97 | 60,939 | -1.54(-2.43%) |
Apr 19, 2021 | 63.86 | 64.35 | 62.81 | 63.51 | 61,293 | -0.52(-0.82%) |
Apr 16, 2021 | 64.08 | 64.42 | 63.51 | 64.04 | 60,898 | +0.60(+0.94%) |
Apr 15, 2021 | 63.69 | 63.71 | 62.15 | 63.44 | 57,779 | +0.08(+0.13%) |
Apr 14, 2021 | 62.26 | 64.04 | 62.26 | 63.36 | 58,054 | +0.80(+1.28%) |
Apr 13, 2021 | 63.40 | 63.40 | 62.56 | 62.56 | 71,093 | -1.09(-1.72%) |
Apr 12, 2021 | 63.60 | 64.01 | 63.33 | 63.65 | 82,535 | +0.25(+0.39%) |
Apr 09, 2021 | 63.19 | 63.61 | 62.18 | 63.40 | 65,356 | +0.43(+0.69%) |
Apr 08, 2021 | 62.94 | 63.47 | 62.12 | 62.97 | 116,411 | +0.37(+0.59%) |
Apr 07, 2021 | 63.21 | 64.49 | 62.37 | 62.60 | 82,492 | -0.94(-1.48%) |
Apr 06, 2021 | 63.39 | 63.86 | 62.72 | 63.54 | 57,101 | +0.41(+0.66%) |
Apr 05, 2021 | 64.60 | 64.60 | 62.80 | 63.13 | 101,027 | -0.72(-1.12%) |