Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.35 | 57.63 | 56.89 | 57.40 | 664,063 | -0.22(-0.38%) |
Jun 29, 2021 | 57.44 | 57.87 | 57.17 | 57.62 | 625,467 | +0.10(+0.17%) |
Jun 28, 2021 | 57.15 | 57.76 | 56.91 | 57.52 | 794,175 | +0.78(+1.38%) |
Jun 25, 2021 | 56.98 | 57.34 | 56.49 | 56.74 | 2,806,879 | -0.10(-0.17%) |
Jun 24, 2021 | 56.36 | 57.05 | 56.01 | 56.84 | 636,284 | +0.97(+1.73%) |
Jun 23, 2021 | 56.25 | 56.30 | 55.85 | 55.87 | 484,160 | -0.37(-0.65%) |
Jun 22, 2021 | 56.02 | 56.45 | 55.51 | 56.24 | 714,364 | +0.22(+0.39%) |
Jun 21, 2021 | 55.43 | 56.24 | 54.86 | 56.02 | 1,209,176 | +1.05(+1.90%) |
Jun 18, 2021 | 56.54 | 56.85 | 54.65 | 54.97 | 2,465,253 | -2.14(-3.75%) |
Jun 17, 2021 | 57.36 | 58.22 | 55.53 | 57.12 | 2,152,257 | +1.25(+2.25%) |
Jun 16, 2021 | 55.90 | 56.35 | 55.48 | 55.86 | 1,251,537 | -0.09(-0.16%) |
Jun 15, 2021 | 56.52 | 56.73 | 55.80 | 55.95 | 1,001,069 | -0.78(-1.38%) |
Jun 14, 2021 | 57.43 | 57.80 | 56.60 | 56.73 | 1,389,402 | -0.44(-0.78%) |
Jun 11, 2021 | 57.04 | 57.39 | 56.63 | 57.18 | 690,644 | +0.54(+0.96%) |
Jun 10, 2021 | 56.97 | 56.97 | 56.25 | 56.63 | 525,579 | +0.04(+0.07%) |
Jun 09, 2021 | 56.89 | 57.13 | 56.51 | 56.59 | 516,442 | -0.39(-0.68%) |
Jun 08, 2021 | 57.45 | 57.56 | 56.93 | 56.98 | 710,685 | -0.29(-0.50%) |
Jun 07, 2021 | 57.11 | 57.42 | 56.83 | 57.26 | 559,532 | +0.17(+0.29%) |
Jun 04, 2021 | 56.27 | 57.14 | 56.18 | 57.10 | 667,944 | +1.16(+2.07%) |
Jun 03, 2021 | 55.45 | 56.14 | 55.12 | 55.94 | 511,817 | +0.01(+0.02%) |
Jun 02, 2021 | 55.75 | 56.24 | 55.33 | 55.93 | 683,359 | +0.18(+0.32%) |
Jun 01, 2021 | 56.13 | 56.30 | 55.47 | 55.75 | 738,880 | +0.00(+0.00%) |
May 28, 2021 | 55.81 | 56.10 | 55.23 | 55.75 | 630,585 | +0.17(+0.30%) |
May 27, 2021 | 55.31 | 56.31 | 55.19 | 55.59 | 853,188 | +0.47(+0.86%) |
May 26, 2021 | 54.92 | 55.46 | 54.47 | 55.11 | 616,069 | +0.30(+0.54%) |
May 25, 2021 | 54.96 | 55.74 | 54.68 | 54.81 | 1,170,750 | +0.15(+0.27%) |
May 24, 2021 | 54.04 | 55.30 | 53.89 | 54.67 | 1,198,254 | +1.00(+1.86%) |
May 21, 2021 | 53.82 | 54.53 | 53.49 | 53.67 | 578,563 | +0.07(+0.13%) |
May 20, 2021 | 53.83 | 53.99 | 53.09 | 53.60 | 796,760 | +0.09(+0.17%) |
May 19, 2021 | 51.82 | 53.62 | 51.68 | 53.51 | 610,162 | +0.68(+1.29%) |
May 18, 2021 | 53.42 | 53.82 | 52.79 | 52.83 | 580,682 | -0.50(-0.94%) |
May 17, 2021 | 52.92 | 53.43 | 52.38 | 53.33 | 470,681 | +0.06(+0.11%) |
May 14, 2021 | 52.61 | 53.39 | 51.90 | 53.27 | 545,219 | +1.26(+2.43%) |
May 13, 2021 | 50.50 | 52.39 | 50.50 | 52.01 | 757,549 | +1.82(+3.62%) |
May 12, 2021 | 51.95 | 52.31 | 50.14 | 50.19 | 1,133,461 | -2.62(-4.97%) |
May 11, 2021 | 51.09 | 52.97 | 50.91 | 52.82 | 1,001,085 | +0.47(+0.90%) |
May 10, 2021 | 53.97 | 54.04 | 52.34 | 52.34 | 745,927 | -1.73(-3.19%) |
May 07, 2021 | 52.34 | 54.09 | 52.06 | 54.07 | 1,062,081 | +1.98(+3.81%) |
May 06, 2021 | 51.60 | 52.10 | 50.99 | 52.09 | 1,081,994 | +0.44(+0.86%) |
May 05, 2021 | 51.81 | 51.96 | 51.23 | 51.64 | 763,517 | +0.43(+0.85%) |
May 04, 2021 | 51.11 | 51.49 | 50.66 | 51.21 | 932,895 | -0.66(-1.27%) |
May 03, 2021 | 52.20 | 52.59 | 51.71 | 51.87 | 1,365,975 | +0.18(+0.34%) |
Apr 30, 2021 | 52.67 | 52.97 | 51.56 | 51.69 | 1,018,455 | -1.59(-2.98%) |
Apr 29, 2021 | 54.23 | 54.48 | 53.11 | 53.28 | 743,901 | -0.28(-0.52%) |
Apr 28, 2021 | 53.51 | 53.74 | 53.09 | 53.56 | 422,929 | +0.02(+0.04%) |
Apr 27, 2021 | 53.85 | 53.85 | 53.28 | 53.54 | 437,025 | -0.18(-0.33%) |
Apr 26, 2021 | 53.65 | 54.13 | 53.65 | 53.71 | 508,947 | +0.24(+0.44%) |
Apr 23, 2021 | 53.05 | 53.87 | 52.78 | 53.48 | 550,450 | +0.70(+1.33%) |
Apr 22, 2021 | 53.50 | 53.70 | 52.77 | 52.78 | 488,996 | -0.52(-0.98%) |
Apr 21, 2021 | 52.67 | 53.52 | 52.49 | 53.30 | 747,099 | +0.53(+1.01%) |
Apr 20, 2021 | 53.59 | 53.66 | 52.55 | 52.77 | 667,212 | -0.82(-1.53%) |
Apr 19, 2021 | 53.25 | 53.68 | 52.96 | 53.58 | 787,171 | -0.10(-0.18%) |
Apr 16, 2021 | 53.30 | 53.92 | 52.97 | 53.68 | 783,997 | +0.75(+1.42%) |
Apr 15, 2021 | 53.85 | 53.99 | 52.84 | 52.93 | 910,697 | -0.36(-0.68%) |
Apr 14, 2021 | 52.73 | 53.91 | 52.73 | 53.30 | 934,508 | +0.60(+1.14%) |
Apr 13, 2021 | 53.17 | 53.95 | 52.38 | 52.70 | 1,156,599 | -0.24(-0.45%) |
Apr 12, 2021 | 52.45 | 53.03 | 52.43 | 52.93 | 870,316 | +0.24(+0.45%) |
Apr 09, 2021 | 52.96 | 53.01 | 52.41 | 52.70 | 880,437 | -0.36(-0.69%) |
Apr 08, 2021 | 52.67 | 53.10 | 52.36 | 53.06 | 832,445 | +0.62(+1.18%) |
Apr 07, 2021 | 52.46 | 52.89 | 52.17 | 52.44 | 908,163 | -0.22(-0.41%) |
Apr 06, 2021 | 52.84 | 53.04 | 52.12 | 52.66 | 1,075,501 | -0.30(-0.56%) |
Apr 05, 2021 | 52.59 | 53.50 | 52.28 | 52.95 | 770,617 | +0.72(+1.38%) |