Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.67 | 55.67 | 54.92 | 55.38 | 2,713,278 | +0.72(+1.32%) |
Jun 29, 2021 | 54.84 | 55.36 | 54.58 | 54.65 | 1,870,241 | +0.03(+0.05%) |
Jun 28, 2021 | 54.55 | 54.80 | 54.18 | 54.63 | 1,886,568 | +0.12(+0.22%) |
Jun 25, 2021 | 54.27 | 55.07 | 54.27 | 54.50 | 2,654,680 | +0.36(+0.66%) |
Jun 24, 2021 | 54.51 | 54.52 | 53.79 | 54.15 | 2,698,208 | -0.14(-0.26%) |
Jun 23, 2021 | 54.68 | 54.94 | 54.10 | 54.29 | 2,073,729 | -0.66(-1.20%) |
Jun 22, 2021 | 55.38 | 55.62 | 54.92 | 54.95 | 1,941,201 | -0.12(-0.22%) |
Jun 21, 2021 | 54.64 | 55.60 | 54.60 | 55.07 | 1,978,725 | +0.68(+1.24%) |
Jun 18, 2021 | 54.62 | 55.60 | 54.24 | 54.39 | 6,154,750 | -1.18(-2.13%) |
Jun 17, 2021 | 55.44 | 55.94 | 54.52 | 55.58 | 3,765,578 | +0.20(+0.36%) |
Jun 16, 2021 | 55.93 | 56.23 | 54.99 | 55.38 | 4,171,315 | -0.51(-0.91%) |
Jun 15, 2021 | 55.55 | 56.16 | 55.25 | 55.89 | 3,344,425 | +0.56(+1.02%) |
Jun 14, 2021 | 55.25 | 55.53 | 54.65 | 55.32 | 4,118,941 | +0.09(+0.17%) |
Jun 11, 2021 | 54.92 | 55.48 | 54.84 | 55.23 | 2,492,867 | +0.28(+0.51%) |
Jun 10, 2021 | 55.65 | 55.72 | 54.92 | 54.95 | 2,506,661 | +0.04(+0.07%) |
Jun 09, 2021 | 55.20 | 55.47 | 54.35 | 54.91 | 2,407,914 | -0.72(-1.30%) |
Jun 08, 2021 | 55.92 | 56.02 | 55.31 | 55.63 | 1,676,898 | -0.06(-0.10%) |
Jun 07, 2021 | 56.18 | 56.34 | 55.16 | 55.69 | 1,600,691 | -0.51(-0.90%) |
Jun 04, 2021 | 55.74 | 56.26 | 55.27 | 56.20 | 1,810,848 | +0.65(+1.17%) |
Jun 03, 2021 | 55.72 | 56.07 | 55.22 | 55.55 | 1,902,733 | -0.28(-0.51%) |
Jun 02, 2021 | 57.03 | 57.20 | 55.68 | 55.83 | 2,160,168 | -1.16(-2.03%) |
Jun 01, 2021 | 57.31 | 57.54 | 56.53 | 56.99 | 2,152,481 | +0.29(+0.51%) |
May 28, 2021 | 57.14 | 57.24 | 56.68 | 56.69 | 1,616,609 | -0.15(-0.26%) |
May 27, 2021 | 57.48 | 57.76 | 56.69 | 56.84 | 2,915,974 | -0.42(-0.73%) |
May 26, 2021 | 57.12 | 57.66 | 57.08 | 57.26 | 1,372,839 | +0.09(+0.16%) |
May 25, 2021 | 56.94 | 57.64 | 56.88 | 57.17 | 1,971,579 | +0.37(+0.66%) |
May 24, 2021 | 57.14 | 57.39 | 56.73 | 56.79 | 1,391,972 | -0.02(-0.03%) |
May 21, 2021 | 57.68 | 58.00 | 56.65 | 56.81 | 1,837,986 | -0.52(-0.91%) |
May 20, 2021 | 57.39 | 57.92 | 57.00 | 57.34 | 1,527,666 | -0.20(-0.34%) |
May 19, 2021 | 56.93 | 57.56 | 56.00 | 57.53 | 3,343,709 | -0.20(-0.34%) |
May 18, 2021 | 59.79 | 59.98 | 57.67 | 57.73 | 2,519,416 | -2.02(-3.39%) |
May 17, 2021 | 59.82 | 59.91 | 58.41 | 59.75 | 2,262,510 | -0.32(-0.53%) |
May 14, 2021 | 60.04 | 60.32 | 59.58 | 60.07 | 1,503,444 | +0.36(+0.60%) |
May 13, 2021 | 58.55 | 60.15 | 58.22 | 59.72 | 1,770,620 | +1.55(+2.66%) |
May 12, 2021 | 60.37 | 60.46 | 58.01 | 58.17 | 3,215,833 | -2.41(-3.97%) |
May 11, 2021 | 62.17 | 62.29 | 60.29 | 60.58 | 2,568,276 | -2.27(-3.61%) |
May 10, 2021 | 62.74 | 64.18 | 62.43 | 62.84 | 2,043,689 | +0.23(+0.37%) |
May 07, 2021 | 61.97 | 62.94 | 61.78 | 62.61 | 1,403,817 | +0.76(+1.23%) |
May 06, 2021 | 61.58 | 61.92 | 60.90 | 61.85 | 1,506,230 | +0.50(+0.81%) |
May 05, 2021 | 61.42 | 61.62 | 60.37 | 61.36 | 1,175,481 | -0.02(-0.03%) |
May 04, 2021 | 60.75 | 61.52 | 60.75 | 61.37 | 1,617,243 | +0.37(+0.61%) |
May 03, 2021 | 60.47 | 61.26 | 60.24 | 61.00 | 1,348,285 | +1.18(+1.97%) |
Apr 30, 2021 | 60.52 | 60.70 | 59.48 | 59.82 | 2,127,323 | -0.99(-1.63%) |
Apr 29, 2021 | 60.15 | 61.08 | 60.02 | 60.81 | 1,700,254 | +0.89(+1.48%) |
Apr 28, 2021 | 60.94 | 60.95 | 58.34 | 59.92 | 2,564,283 | +0.39(+0.66%) |
Apr 27, 2021 | 59.36 | 60.02 | 59.14 | 59.53 | 2,026,448 | +0.16(+0.27%) |
Apr 26, 2021 | 60.83 | 60.96 | 59.29 | 59.37 | 1,738,081 | -1.26(-2.08%) |
Apr 23, 2021 | 59.93 | 60.71 | 59.78 | 60.63 | 1,756,555 | +0.64(+1.06%) |
Apr 22, 2021 | 60.29 | 60.39 | 59.71 | 60.00 | 1,703,999 | +0.02(+0.03%) |
Apr 21, 2021 | 59.87 | 60.51 | 59.63 | 59.98 | 1,039,964 | +0.52(+0.87%) |
Apr 20, 2021 | 60.29 | 60.73 | 58.95 | 59.46 | 1,822,334 | -0.98(-1.63%) |
Apr 19, 2021 | 60.48 | 60.71 | 59.90 | 60.45 | 1,492,630 | -0.04(-0.06%) |
Apr 16, 2021 | 59.76 | 61.14 | 59.49 | 60.48 | 3,257,674 | +1.29(+2.18%) |
Apr 15, 2021 | 58.54 | 59.29 | 58.24 | 59.19 | 1,945,021 | +0.68(+1.17%) |
Apr 14, 2021 | 58.83 | 58.86 | 58.14 | 58.51 | 1,491,590 | -0.29(-0.49%) |
Apr 13, 2021 | 59.09 | 59.18 | 58.30 | 58.80 | 1,629,811 | -0.37(-0.63%) |
Apr 12, 2021 | 58.89 | 59.31 | 58.82 | 59.17 | 1,647,089 | +0.20(+0.33%) |
Apr 09, 2021 | 57.77 | 59.03 | 57.63 | 58.98 | 1,390,272 | +1.37(+2.37%) |
Apr 08, 2021 | 57.18 | 57.68 | 57.12 | 57.61 | 2,246,748 | +0.39(+0.69%) |
Apr 07, 2021 | 58.28 | 58.28 | 56.89 | 57.22 | 2,522,852 | -1.25(-2.13%) |
Apr 06, 2021 | 58.67 | 58.86 | 57.82 | 58.46 | 2,756,887 | +0.59(+1.02%) |
Apr 05, 2021 | 57.56 | 58.03 | 57.40 | 57.87 | 1,304,964 | +0.76(+1.33%) |