Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.10 | 54.76 | 54.01 | 54.47 | 3,899,155 | +0.26(+0.48%) |
Jun 29, 2021 | 54.47 | 54.93 | 53.87 | 54.21 | 3,082,000 | +0.07(+0.13%) |
Jun 28, 2021 | 54.49 | 54.49 | 53.51 | 54.14 | 3,168,101 | -0.34(-0.62%) |
Jun 25, 2021 | 54.44 | 54.98 | 54.32 | 54.48 | 4,948,702 | +0.15(+0.29%) |
Jun 24, 2021 | 54.90 | 54.94 | 54.02 | 54.32 | 4,941,836 | -0.03(-0.06%) |
Jun 23, 2021 | 55.09 | 55.32 | 54.31 | 54.36 | 3,780,851 | -0.30(-0.55%) |
Jun 22, 2021 | 54.62 | 54.93 | 53.95 | 54.66 | 4,668,898 | +0.34(+0.62%) |
Jun 21, 2021 | 54.35 | 55.05 | 54.05 | 54.32 | 6,110,795 | +0.97(+1.82%) |
Jun 18, 2021 | 53.72 | 54.27 | 53.26 | 53.35 | 10,159,804 | -1.34(-2.46%) |
Jun 17, 2021 | 56.61 | 56.61 | 53.65 | 54.69 | 6,616,751 | -1.76(-3.13%) |
Jun 16, 2021 | 57.68 | 57.78 | 56.12 | 56.46 | 6,306,391 | -1.40(-2.42%) |
Jun 15, 2021 | 57.59 | 58.04 | 57.19 | 57.86 | 3,781,644 | +0.22(+0.39%) |
Jun 14, 2021 | 58.39 | 58.69 | 57.35 | 57.64 | 4,312,945 | -0.90(-1.53%) |
Jun 11, 2021 | 58.94 | 59.41 | 58.40 | 58.53 | 3,167,040 | +0.01(+0.01%) |
Jun 10, 2021 | 60.25 | 60.40 | 58.49 | 58.52 | 4,672,131 | -0.73(-1.23%) |
Jun 09, 2021 | 59.45 | 59.83 | 58.94 | 59.26 | 3,925,867 | -0.46(-0.78%) |
Jun 08, 2021 | 59.41 | 60.01 | 58.80 | 59.72 | 4,030,643 | +0.12(+0.20%) |
Jun 07, 2021 | 60.56 | 60.66 | 59.30 | 59.60 | 3,257,643 | -0.97(-1.61%) |
Jun 04, 2021 | 61.12 | 61.24 | 60.15 | 60.57 | 3,533,949 | -0.21(-0.34%) |
Jun 03, 2021 | 59.69 | 60.86 | 58.91 | 60.78 | 5,020,836 | +1.43(+2.41%) |
Jun 02, 2021 | 60.53 | 60.53 | 59.27 | 59.35 | 5,573,098 | -1.26(-2.07%) |
Jun 01, 2021 | 59.54 | 60.71 | 59.26 | 60.61 | 4,808,555 | +1.71(+2.91%) |
May 28, 2021 | 59.46 | 59.54 | 58.28 | 58.89 | 4,432,249 | -0.21(-0.35%) |
May 27, 2021 | 59.67 | 60.22 | 58.74 | 59.10 | 7,268,248 | -0.18(-0.30%) |
May 26, 2021 | 58.65 | 59.34 | 58.12 | 59.28 | 7,109,361 | +0.45(+0.77%) |
May 25, 2021 | 59.19 | 60.03 | 58.76 | 58.83 | 5,185,962 | -0.43(-0.73%) |
May 24, 2021 | 59.30 | 59.66 | 58.88 | 59.26 | 4,012,763 | +0.61(+1.05%) |
May 21, 2021 | 58.52 | 59.31 | 58.41 | 58.65 | 4,524,876 | +0.49(+0.84%) |
May 20, 2021 | 58.34 | 58.56 | 57.82 | 58.17 | 3,668,845 | -0.25(-0.42%) |
May 19, 2021 | 58.37 | 58.72 | 57.32 | 58.41 | 5,164,542 | -0.84(-1.41%) |
May 18, 2021 | 60.50 | 60.82 | 59.23 | 59.25 | 4,135,249 | -1.18(-1.95%) |
May 17, 2021 | 59.29 | 60.57 | 59.20 | 60.42 | 4,233,440 | +0.92(+1.55%) |
May 14, 2021 | 58.37 | 59.68 | 58.26 | 59.50 | 5,653,198 | +1.49(+2.57%) |
May 13, 2021 | 57.48 | 58.46 | 57.36 | 58.01 | 3,600,827 | +0.41(+0.71%) |
May 12, 2021 | 58.58 | 58.88 | 57.43 | 57.60 | 5,732,367 | -0.83(-1.41%) |
May 11, 2021 | 57.53 | 58.71 | 57.26 | 58.43 | 6,680,863 | -0.14(-0.23%) |
May 10, 2021 | 59.44 | 60.16 | 58.51 | 58.57 | 5,910,735 | -0.26(-0.45%) |
May 07, 2021 | 58.24 | 59.07 | 57.76 | 58.83 | 6,073,039 | +0.00(+0.00%) |
May 06, 2021 | 57.96 | 58.87 | 57.24 | 58.83 | 5,480,304 | +0.83(+1.42%) |
May 05, 2021 | 57.59 | 58.14 | 56.36 | 58.00 | 8,773,384 | +1.58(+2.79%) |
May 04, 2021 | 54.75 | 56.47 | 54.37 | 56.43 | 8,644,064 | +1.42(+2.59%) |
May 03, 2021 | 53.84 | 55.42 | 53.79 | 55.00 | 7,426,298 | +1.75(+3.28%) |
Apr 30, 2021 | 54.07 | 54.29 | 53.09 | 53.26 | 5,788,294 | -1.33(-2.44%) |
Apr 29, 2021 | 54.38 | 55.12 | 54.05 | 54.59 | 5,123,709 | +0.64(+1.18%) |
Apr 28, 2021 | 53.71 | 54.59 | 53.43 | 53.95 | 6,553,512 | +0.56(+1.05%) |
Apr 27, 2021 | 53.06 | 53.56 | 52.59 | 53.39 | 4,435,832 | +0.38(+0.72%) |
Apr 26, 2021 | 53.14 | 53.53 | 52.77 | 53.00 | 5,716,856 | +0.08(+0.14%) |
Apr 23, 2021 | 52.06 | 53.25 | 51.51 | 52.92 | 6,669,746 | +1.01(+1.94%) |
Apr 22, 2021 | 54.54 | 54.58 | 51.74 | 51.92 | 14,110,683 | -3.31(-6.00%) |
Apr 21, 2021 | 53.22 | 55.40 | 53.16 | 55.23 | 5,025,920 | +1.99(+3.75%) |
Apr 20, 2021 | 54.54 | 54.58 | 53.07 | 53.24 | 5,319,005 | -1.76(-3.21%) |
Apr 19, 2021 | 55.22 | 55.42 | 54.48 | 55.00 | 3,011,060 | -0.11(-0.20%) |
Apr 16, 2021 | 55.62 | 55.82 | 54.76 | 55.11 | 4,340,722 | +0.09(+0.17%) |
Apr 15, 2021 | 55.29 | 55.32 | 54.37 | 55.02 | 3,089,579 | +0.28(+0.51%) |
Apr 14, 2021 | 54.19 | 55.20 | 53.99 | 54.74 | 4,969,342 | +0.79(+1.47%) |
Apr 13, 2021 | 54.19 | 54.26 | 53.21 | 53.95 | 5,247,834 | -0.41(-0.75%) |
Apr 12, 2021 | 54.19 | 54.66 | 53.94 | 54.36 | 3,689,279 | +0.55(+1.03%) |
Apr 09, 2021 | 53.85 | 54.16 | 53.29 | 53.80 | 4,366,657 | -0.04(-0.08%) |
Apr 08, 2021 | 54.42 | 54.56 | 53.36 | 53.85 | 4,270,492 | -0.68(-1.25%) |
Apr 07, 2021 | 54.95 | 55.36 | 54.25 | 54.53 | 2,785,980 | -0.52(-0.94%) |
Apr 06, 2021 | 54.74 | 55.72 | 54.65 | 55.05 | 4,013,543 | +0.01(+0.02%) |
Apr 05, 2021 | 55.39 | 55.58 | 54.75 | 55.04 | 4,785,486 | -0.01(-0.02%) |