Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.69 | 55.69 | 54.94 | 55.40 | 2,712,240 | +0.72(+1.32%) |
Jun 29, 2021 | 54.86 | 55.38 | 54.60 | 54.68 | 1,869,525 | +0.03(+0.05%) |
Jun 28, 2021 | 54.57 | 54.82 | 54.21 | 54.65 | 1,885,846 | +0.12(+0.22%) |
Jun 25, 2021 | 54.29 | 55.09 | 54.29 | 54.52 | 2,653,664 | +0.36(+0.66%) |
Jun 24, 2021 | 54.53 | 54.54 | 53.81 | 54.17 | 2,697,175 | -0.14(-0.26%) |
Jun 23, 2021 | 54.70 | 54.96 | 54.12 | 54.31 | 2,072,935 | -0.66(-1.20%) |
Jun 22, 2021 | 55.40 | 55.64 | 54.94 | 54.97 | 1,940,458 | -0.12(-0.22%) |
Jun 21, 2021 | 54.66 | 55.63 | 54.62 | 55.09 | 1,977,968 | +0.68(+1.24%) |
Jun 18, 2021 | 54.64 | 55.63 | 54.26 | 54.41 | 6,152,394 | -1.18(-2.13%) |
Jun 17, 2021 | 55.47 | 55.96 | 54.54 | 55.60 | 3,764,137 | +0.20(+0.36%) |
Jun 16, 2021 | 55.95 | 56.26 | 55.01 | 55.40 | 4,169,719 | -0.51(-0.91%) |
Jun 15, 2021 | 55.57 | 56.18 | 55.27 | 55.91 | 3,343,145 | +0.56(+1.02%) |
Jun 14, 2021 | 55.27 | 55.55 | 54.68 | 55.34 | 4,117,365 | +0.09(+0.17%) |
Jun 11, 2021 | 54.94 | 55.50 | 54.86 | 55.25 | 2,491,913 | +0.28(+0.51%) |
Jun 10, 2021 | 55.67 | 55.74 | 54.94 | 54.97 | 2,505,702 | +0.04(+0.07%) |
Jun 09, 2021 | 55.22 | 55.49 | 54.37 | 54.93 | 2,406,992 | -0.72(-1.30%) |
Jun 08, 2021 | 55.94 | 56.04 | 55.33 | 55.65 | 1,676,256 | -0.06(-0.10%) |
Jun 07, 2021 | 56.20 | 56.36 | 55.18 | 55.71 | 1,600,078 | -0.51(-0.90%) |
Jun 04, 2021 | 55.77 | 56.28 | 55.29 | 56.22 | 1,810,155 | +0.65(+1.17%) |
Jun 03, 2021 | 55.74 | 56.10 | 55.24 | 55.57 | 1,902,005 | -0.28(-0.51%) |
Jun 02, 2021 | 57.05 | 57.22 | 55.70 | 55.85 | 2,159,341 | -1.16(-2.03%) |
Jun 01, 2021 | 57.34 | 57.56 | 56.55 | 57.01 | 2,151,657 | +0.29(+0.51%) |
May 28, 2021 | 57.16 | 57.26 | 56.70 | 56.72 | 1,615,990 | -0.15(-0.26%) |
May 27, 2021 | 57.51 | 57.78 | 56.72 | 56.87 | 2,914,858 | -0.42(-0.73%) |
May 26, 2021 | 57.14 | 57.68 | 57.10 | 57.28 | 1,372,314 | +0.09(+0.16%) |
May 25, 2021 | 56.97 | 57.66 | 56.90 | 57.19 | 1,970,824 | +0.37(+0.66%) |
May 24, 2021 | 57.16 | 57.42 | 56.75 | 56.82 | 1,391,440 | -0.02(-0.03%) |
May 21, 2021 | 57.71 | 58.02 | 56.68 | 56.84 | 1,837,283 | -0.52(-0.91%) |
May 20, 2021 | 57.42 | 57.94 | 57.02 | 57.36 | 1,527,081 | -0.20(-0.34%) |
May 19, 2021 | 56.95 | 57.58 | 56.02 | 57.56 | 3,342,430 | -0.20(-0.34%) |
May 18, 2021 | 59.81 | 60.00 | 57.70 | 57.75 | 2,518,452 | -2.02(-3.39%) |
May 17, 2021 | 59.84 | 59.94 | 58.44 | 59.78 | 2,261,644 | -0.32(-0.53%) |
May 14, 2021 | 60.07 | 60.34 | 59.60 | 60.10 | 1,502,869 | +0.36(+0.60%) |
May 13, 2021 | 58.57 | 60.17 | 58.24 | 59.74 | 1,769,942 | +1.55(+2.66%) |
May 12, 2021 | 60.40 | 60.48 | 58.03 | 58.19 | 3,214,602 | -2.41(-3.97%) |
May 11, 2021 | 62.19 | 62.32 | 60.31 | 60.60 | 2,567,293 | -2.27(-3.61%) |
May 10, 2021 | 62.77 | 64.21 | 62.46 | 62.87 | 2,042,907 | +0.23(+0.37%) |
May 07, 2021 | 62.00 | 62.96 | 61.80 | 62.63 | 1,403,280 | +0.76(+1.23%) |
May 06, 2021 | 61.60 | 61.94 | 60.92 | 61.88 | 1,505,654 | +0.50(+0.81%) |
May 05, 2021 | 61.44 | 61.64 | 60.40 | 61.38 | 1,175,031 | -0.02(-0.03%) |
May 04, 2021 | 60.77 | 61.55 | 60.77 | 61.40 | 1,616,624 | +0.37(+0.61%) |
May 03, 2021 | 60.49 | 61.28 | 60.26 | 61.02 | 1,347,769 | +1.18(+1.97%) |
Apr 30, 2021 | 60.55 | 60.72 | 59.51 | 59.84 | 2,126,509 | -0.99(-1.63%) |
Apr 29, 2021 | 60.17 | 61.11 | 60.04 | 60.84 | 1,699,604 | +0.89(+1.48%) |
Apr 28, 2021 | 60.97 | 60.98 | 58.36 | 59.95 | 2,563,302 | +0.39(+0.66%) |
Apr 27, 2021 | 59.38 | 60.04 | 59.16 | 59.55 | 2,025,672 | +0.16(+0.27%) |
Apr 26, 2021 | 60.85 | 60.99 | 59.31 | 59.39 | 1,737,416 | -1.26(-2.08%) |
Apr 23, 2021 | 59.95 | 60.73 | 59.80 | 60.66 | 1,755,883 | +0.64(+1.06%) |
Apr 22, 2021 | 60.31 | 60.41 | 59.73 | 60.02 | 1,703,347 | +0.02(+0.03%) |
Apr 21, 2021 | 59.89 | 60.54 | 59.65 | 60.00 | 1,039,566 | +0.52(+0.87%) |
Apr 20, 2021 | 60.31 | 60.75 | 58.97 | 59.49 | 1,821,637 | -0.98(-1.63%) |
Apr 19, 2021 | 60.50 | 60.73 | 59.93 | 60.47 | 1,492,058 | -0.04(-0.06%) |
Apr 16, 2021 | 59.79 | 61.16 | 59.51 | 60.51 | 3,256,427 | +1.29(+2.18%) |
Apr 15, 2021 | 58.56 | 59.31 | 58.26 | 59.21 | 1,944,276 | +0.68(+1.17%) |
Apr 14, 2021 | 58.85 | 58.89 | 58.17 | 58.53 | 1,491,020 | -0.29(-0.49%) |
Apr 13, 2021 | 59.11 | 59.20 | 58.32 | 58.82 | 1,629,188 | -0.37(-0.63%) |
Apr 12, 2021 | 58.91 | 59.34 | 58.84 | 59.20 | 1,646,458 | +0.20(+0.33%) |
Apr 09, 2021 | 57.79 | 59.06 | 57.65 | 59.00 | 1,389,740 | +1.37(+2.37%) |
Apr 08, 2021 | 57.20 | 57.71 | 57.14 | 57.63 | 2,245,888 | +0.39(+0.69%) |
Apr 07, 2021 | 58.31 | 58.31 | 56.91 | 57.24 | 2,521,886 | -1.25(-2.13%) |
Apr 06, 2021 | 58.69 | 58.89 | 57.85 | 58.48 | 2,755,832 | +0.59(+1.02%) |
Apr 05, 2021 | 57.58 | 58.05 | 57.43 | 57.89 | 1,304,464 | +0.76(+1.33%) |