Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.32 | 53.15 | 52.32 | 53.10 | 1,440,263 | +0.48(+0.92%) |
Jun 29, 2021 | 53.97 | 54.30 | 52.55 | 52.62 | 1,138,099 | -0.71(-1.33%) |
Jun 28, 2021 | 55.03 | 55.03 | 53.12 | 53.33 | 1,684,388 | -2.09(-3.77%) |
Jun 25, 2021 | 53.95 | 55.71 | 53.52 | 55.42 | 2,209,675 | +1.94(+3.63%) |
Jun 24, 2021 | 52.86 | 53.71 | 52.03 | 53.48 | 2,104,821 | +0.83(+1.57%) |
Jun 23, 2021 | 52.20 | 52.84 | 51.95 | 52.65 | 1,541,136 | +0.51(+0.97%) |
Jun 22, 2021 | 52.16 | 52.57 | 51.16 | 52.14 | 1,458,995 | -0.08(-0.15%) |
Jun 21, 2021 | 50.84 | 52.36 | 50.73 | 52.22 | 1,532,653 | +1.99(+3.97%) |
Jun 18, 2021 | 51.12 | 52.00 | 49.92 | 50.22 | 4,088,797 | -2.52(-4.77%) |
Jun 17, 2021 | 57.28 | 57.31 | 52.60 | 52.74 | 2,216,164 | -4.03(-7.10%) |
Jun 16, 2021 | 56.16 | 57.21 | 55.38 | 56.77 | 1,367,003 | +0.31(+0.55%) |
Jun 15, 2021 | 56.02 | 57.04 | 55.74 | 56.46 | 1,565,650 | +0.46(+0.83%) |
Jun 14, 2021 | 57.09 | 57.50 | 55.76 | 55.99 | 1,167,964 | -1.23(-2.14%) |
Jun 11, 2021 | 56.81 | 57.49 | 56.69 | 57.22 | 824,853 | +0.63(+1.11%) |
Jun 10, 2021 | 58.56 | 59.00 | 56.48 | 56.59 | 1,337,742 | -1.11(-1.92%) |
Jun 09, 2021 | 59.25 | 59.38 | 57.66 | 57.70 | 1,756,629 | -2.10(-3.52%) |
Jun 08, 2021 | 59.40 | 59.95 | 58.13 | 59.81 | 1,417,627 | -0.23(-0.38%) |
Jun 07, 2021 | 60.31 | 60.57 | 59.67 | 60.03 | 1,240,120 | -0.08(-0.13%) |
Jun 04, 2021 | 60.00 | 60.36 | 59.31 | 60.11 | 1,187,754 | +0.14(+0.23%) |
Jun 03, 2021 | 59.59 | 60.53 | 59.32 | 59.97 | 1,078,691 | +0.03(+0.06%) |
Jun 02, 2021 | 60.01 | 60.36 | 59.30 | 59.94 | 985,805 | +0.08(+0.13%) |
Jun 01, 2021 | 59.99 | 60.31 | 59.43 | 59.86 | 1,507,023 | +0.89(+1.50%) |
May 28, 2021 | 59.16 | 59.16 | 57.86 | 58.98 | 1,199,763 | -0.04(-0.07%) |
May 27, 2021 | 58.55 | 59.36 | 58.47 | 59.02 | 2,502,350 | +1.23(+2.12%) |
May 26, 2021 | 57.23 | 58.01 | 56.75 | 57.79 | 1,577,897 | +1.04(+1.83%) |
May 25, 2021 | 58.69 | 59.60 | 56.55 | 56.76 | 1,902,062 | -1.79(-3.06%) |
May 24, 2021 | 58.23 | 58.86 | 57.85 | 58.55 | 1,356,930 | +0.53(+0.92%) |
May 21, 2021 | 58.08 | 58.94 | 57.92 | 58.01 | 1,793,931 | +0.28(+0.48%) |
May 20, 2021 | 58.92 | 59.20 | 57.35 | 57.74 | 1,381,915 | -1.11(-1.88%) |
May 19, 2021 | 57.85 | 58.89 | 56.65 | 58.84 | 1,785,849 | +0.25(+0.42%) |
May 18, 2021 | 59.12 | 59.83 | 58.53 | 58.60 | 2,124,611 | -0.70(-1.18%) |
May 17, 2021 | 58.94 | 59.75 | 58.55 | 59.30 | 1,288,023 | -0.24(-0.40%) |
May 14, 2021 | 58.25 | 59.80 | 58.06 | 59.54 | 1,290,526 | +1.39(+2.40%) |
May 13, 2021 | 56.05 | 58.58 | 55.85 | 58.14 | 1,347,462 | +1.78(+3.16%) |
May 12, 2021 | 58.11 | 58.86 | 56.24 | 56.36 | 1,497,090 | -1.20(-2.08%) |
May 11, 2021 | 57.92 | 59.20 | 57.33 | 57.56 | 1,387,801 | -1.06(-1.80%) |
May 10, 2021 | 59.16 | 60.16 | 58.56 | 58.61 | 1,774,056 | +0.05(+0.09%) |
May 07, 2021 | 56.53 | 58.62 | 56.32 | 58.56 | 1,824,001 | +0.59(+1.02%) |
May 06, 2021 | 56.58 | 58.06 | 55.28 | 57.97 | 1,691,110 | +1.92(+3.42%) |
May 05, 2021 | 55.13 | 56.31 | 54.17 | 56.05 | 1,927,851 | +1.39(+2.55%) |
May 04, 2021 | 54.35 | 54.71 | 53.34 | 54.66 | 1,114,125 | +0.05(+0.09%) |
May 03, 2021 | 54.90 | 55.43 | 54.35 | 54.61 | 1,686,673 | +0.41(+0.76%) |
Apr 30, 2021 | 54.94 | 55.14 | 54.01 | 54.19 | 1,239,777 | -1.06(-1.91%) |
Apr 29, 2021 | 55.35 | 55.90 | 54.68 | 55.25 | 809,345 | +0.50(+0.91%) |
Apr 28, 2021 | 54.85 | 55.28 | 54.47 | 54.75 | 853,776 | +0.20(+0.37%) |
Apr 27, 2021 | 53.97 | 54.60 | 53.72 | 54.55 | 1,021,816 | +0.55(+1.02%) |
Apr 26, 2021 | 54.25 | 55.35 | 53.62 | 54.00 | 1,272,918 | +0.24(+0.44%) |
Apr 23, 2021 | 52.73 | 54.07 | 52.54 | 53.76 | 1,818,663 | +1.17(+2.22%) |
Apr 22, 2021 | 53.45 | 53.60 | 52.60 | 52.60 | 1,200,574 | -1.13(-2.11%) |
Apr 21, 2021 | 52.55 | 53.78 | 52.06 | 53.73 | 1,452,579 | +1.00(+1.89%) |
Apr 20, 2021 | 54.04 | 54.18 | 51.79 | 52.73 | 1,485,491 | -2.01(-3.67%) |
Apr 19, 2021 | 55.09 | 55.99 | 54.57 | 54.74 | 1,299,084 | -0.19(-0.35%) |
Apr 16, 2021 | 54.93 | 55.57 | 54.60 | 54.94 | 1,536,556 | +0.69(+1.28%) |
Apr 15, 2021 | 54.60 | 54.74 | 53.69 | 54.25 | 1,803,509 | -0.21(-0.39%) |
Apr 14, 2021 | 53.26 | 55.00 | 53.07 | 54.46 | 1,092,626 | +1.31(+2.46%) |
Apr 13, 2021 | 53.37 | 53.51 | 52.32 | 53.15 | 1,137,352 | -0.63(-1.18%) |
Apr 12, 2021 | 53.39 | 53.85 | 53.01 | 53.78 | 851,696 | +0.79(+1.50%) |
Apr 09, 2021 | 53.44 | 53.63 | 52.55 | 52.99 | 1,035,179 | +0.13(+0.24%) |
Apr 08, 2021 | 52.89 | 53.15 | 51.96 | 52.86 | 1,361,550 | -0.68(-1.27%) |
Apr 07, 2021 | 53.04 | 53.62 | 52.84 | 53.54 | 1,244,196 | +0.69(+1.30%) |
Apr 06, 2021 | 52.33 | 53.03 | 52.12 | 52.85 | 1,414,092 | +0.34(+0.66%) |
Apr 05, 2021 | 53.56 | 53.97 | 52.20 | 52.51 | 1,768,756 | -0.29(-0.56%) |