Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.10 | 56.85 | 55.95 | 56.66 | 655,188 | +0.32(+0.57%) |
Jun 29, 2021 | 56.20 | 56.59 | 56.10 | 56.34 | 894,677 | +0.23(+0.42%) |
Jun 28, 2021 | 56.65 | 56.71 | 55.80 | 56.10 | 1,238,203 | -0.80(-1.41%) |
Jun 25, 2021 | 57.15 | 57.43 | 56.67 | 56.90 | 1,061,769 | +0.17(+0.29%) |
Jun 24, 2021 | 56.60 | 56.87 | 55.87 | 56.74 | 653,690 | +0.43(+0.76%) |
Jun 23, 2021 | 56.25 | 56.71 | 55.95 | 56.31 | 638,048 | +0.25(+0.45%) |
Jun 22, 2021 | 55.83 | 56.23 | 55.26 | 56.05 | 532,346 | +0.01(+0.02%) |
Jun 21, 2021 | 55.71 | 56.07 | 55.56 | 56.04 | 547,792 | +0.89(+1.61%) |
Jun 18, 2021 | 55.10 | 55.49 | 54.60 | 55.16 | 1,605,577 | -0.69(-1.24%) |
Jun 17, 2021 | 57.54 | 57.59 | 55.31 | 55.85 | 676,054 | -1.64(-2.86%) |
Jun 16, 2021 | 57.95 | 58.42 | 57.14 | 57.49 | 610,353 | -0.60(-1.03%) |
Jun 15, 2021 | 58.43 | 58.43 | 57.65 | 58.09 | 434,805 | -0.20(-0.34%) |
Jun 14, 2021 | 57.99 | 58.41 | 57.75 | 58.28 | 664,575 | +0.13(+0.22%) |
Jun 11, 2021 | 58.84 | 59.12 | 58.07 | 58.16 | 547,564 | -0.33(-0.57%) |
Jun 10, 2021 | 58.40 | 58.86 | 57.81 | 58.49 | 473,930 | +0.24(+0.42%) |
Jun 09, 2021 | 58.91 | 58.91 | 58.20 | 58.24 | 578,902 | -0.69(-1.18%) |
Jun 08, 2021 | 59.13 | 59.36 | 58.76 | 58.94 | 793,107 | -0.09(-0.15%) |
Jun 07, 2021 | 59.62 | 59.75 | 58.77 | 59.03 | 800,829 | -0.57(-0.95%) |
Jun 04, 2021 | 58.55 | 59.64 | 58.55 | 59.59 | 789,839 | +1.25(+2.14%) |
Jun 03, 2021 | 58.46 | 58.99 | 57.77 | 58.34 | 675,219 | -0.40(-0.68%) |
Jun 02, 2021 | 58.64 | 58.74 | 57.90 | 58.74 | 907,124 | +0.11(+0.18%) |
Jun 01, 2021 | 58.64 | 58.90 | 58.25 | 58.63 | 726,747 | +0.55(+0.94%) |
May 28, 2021 | 57.85 | 58.24 | 57.34 | 58.09 | 704,737 | +0.52(+0.90%) |
May 27, 2021 | 57.34 | 57.64 | 56.88 | 57.57 | 1,404,559 | +1.07(+1.89%) |
May 26, 2021 | 56.13 | 56.59 | 55.61 | 56.50 | 855,617 | +0.43(+0.77%) |
May 25, 2021 | 57.09 | 57.57 | 55.94 | 56.07 | 989,183 | -0.83(-1.46%) |
May 24, 2021 | 56.58 | 57.11 | 56.18 | 56.90 | 469,609 | +0.73(+1.30%) |
May 21, 2021 | 56.53 | 57.18 | 56.17 | 56.17 | 645,901 | +0.19(+0.33%) |
May 20, 2021 | 55.79 | 56.07 | 55.13 | 55.99 | 581,482 | +0.64(+1.15%) |
May 19, 2021 | 54.52 | 55.55 | 54.04 | 55.35 | 1,072,912 | -0.36(-0.65%) |
May 18, 2021 | 56.70 | 56.88 | 55.62 | 55.71 | 643,056 | -1.01(-1.77%) |
May 17, 2021 | 56.08 | 56.89 | 55.55 | 56.72 | 627,074 | +0.03(+0.05%) |
May 14, 2021 | 55.39 | 56.80 | 54.65 | 56.69 | 1,736,451 | +2.06(+3.78%) |
May 13, 2021 | 53.50 | 54.82 | 53.33 | 54.63 | 1,167,932 | +1.50(+2.81%) |
May 12, 2021 | 55.31 | 55.54 | 53.11 | 53.13 | 877,625 | -2.45(-4.41%) |
May 11, 2021 | 55.28 | 55.92 | 54.54 | 55.59 | 728,596 | -0.73(-1.30%) |
May 10, 2021 | 57.70 | 58.04 | 56.31 | 56.32 | 772,416 | -1.19(-2.07%) |
May 07, 2021 | 56.49 | 57.70 | 56.27 | 57.51 | 1,665,005 | +1.08(+1.90%) |
May 06, 2021 | 56.51 | 56.90 | 55.72 | 56.44 | 1,491,058 | -0.25(-0.45%) |
May 05, 2021 | 56.34 | 56.91 | 55.91 | 56.69 | 1,305,380 | +0.99(+1.77%) |
May 04, 2021 | 55.78 | 56.05 | 54.69 | 55.70 | 1,260,570 | -0.56(-0.99%) |
May 03, 2021 | 57.02 | 57.26 | 56.16 | 56.26 | 1,236,880 | -0.18(-0.31%) |
Apr 30, 2021 | 57.09 | 57.56 | 56.41 | 56.44 | 1,021,372 | -1.52(-2.61%) |
Apr 29, 2021 | 58.33 | 58.42 | 57.38 | 57.95 | 1,017,835 | +0.06(+0.10%) |
Apr 28, 2021 | 57.79 | 58.24 | 57.22 | 57.89 | 933,366 | +0.51(+0.89%) |
Apr 27, 2021 | 60.01 | 60.09 | 56.70 | 57.38 | 1,452,617 | -1.31(-2.23%) |
Apr 26, 2021 | 58.85 | 59.24 | 58.45 | 58.69 | 1,075,827 | +0.08(+0.13%) |
Apr 23, 2021 | 57.46 | 58.86 | 57.46 | 58.62 | 753,726 | +1.42(+2.48%) |
Apr 22, 2021 | 57.06 | 58.20 | 56.67 | 57.20 | 928,218 | +0.56(+0.98%) |
Apr 21, 2021 | 55.19 | 56.70 | 55.13 | 56.64 | 1,216,533 | +1.30(+2.35%) |
Apr 20, 2021 | 56.68 | 56.76 | 54.98 | 55.34 | 1,073,018 | -1.52(-2.68%) |
Apr 19, 2021 | 58.07 | 58.07 | 56.64 | 56.87 | 1,426,767 | -0.36(-0.63%) |
Apr 16, 2021 | 57.72 | 57.82 | 57.21 | 57.23 | 657,656 | +0.18(+0.31%) |
Apr 15, 2021 | 56.89 | 57.68 | 56.49 | 57.05 | 1,075,109 | +0.59(+1.04%) |
Apr 14, 2021 | 56.47 | 57.18 | 56.29 | 56.47 | 865,609 | +0.04(+0.07%) |
Apr 13, 2021 | 56.92 | 57.22 | 55.97 | 56.43 | 675,641 | -0.90(-1.57%) |
Apr 12, 2021 | 57.33 | 57.79 | 56.98 | 57.33 | 1,004,256 | +0.10(+0.17%) |
Apr 09, 2021 | 56.90 | 57.23 | 56.19 | 57.23 | 843,453 | +0.61(+1.07%) |
Apr 08, 2021 | 56.43 | 57.29 | 56.08 | 56.62 | 1,489,702 | -0.11(-0.19%) |
Apr 07, 2021 | 58.01 | 58.43 | 56.39 | 56.73 | 1,047,622 | -1.39(-2.39%) |
Apr 06, 2021 | 58.41 | 59.38 | 58.11 | 58.12 | 1,039,962 | -0.56(-0.95%) |
Apr 05, 2021 | 58.01 | 58.87 | 57.20 | 58.67 | 936,109 | +1.43(+2.49%) |