Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.54 | 58.25 | 57.41 | 57.96 | 12,577,376 | +0.33(+0.58%) |
Jun 29, 2021 | 57.99 | 58.33 | 57.50 | 57.63 | 12,422,735 | +0.19(+0.32%) |
Jun 28, 2021 | 59.08 | 59.15 | 57.24 | 57.44 | 17,506,614 | -1.63(-2.75%) |
Jun 25, 2021 | 59.06 | 59.34 | 58.79 | 59.07 | 14,552,538 | +0.25(+0.43%) |
Jun 24, 2021 | 59.16 | 59.26 | 58.54 | 58.81 | 14,745,151 | -0.08(-0.13%) |
Jun 23, 2021 | 58.63 | 59.19 | 58.24 | 58.89 | 11,765,614 | +0.86(+1.49%) |
Jun 22, 2021 | 58.32 | 58.38 | 57.81 | 58.03 | 9,110,684 | -0.06(-0.10%) |
Jun 21, 2021 | 58.53 | 58.53 | 57.62 | 58.09 | 12,527,989 | +0.53(+0.92%) |
Jun 18, 2021 | 58.07 | 58.37 | 57.22 | 57.56 | 26,155,840 | -1.29(-2.20%) |
Jun 17, 2021 | 60.56 | 61.13 | 58.15 | 58.85 | 20,116,428 | -1.65(-2.72%) |
Jun 16, 2021 | 61.18 | 61.80 | 59.95 | 60.50 | 31,717,150 | +0.93(+1.56%) |
Jun 15, 2021 | 59.44 | 59.86 | 58.75 | 59.57 | 10,952,086 | +0.02(+0.03%) |
Jun 14, 2021 | 60.21 | 60.38 | 59.07 | 59.55 | 15,762,224 | -0.69(-1.14%) |
Jun 11, 2021 | 60.11 | 60.74 | 59.91 | 60.23 | 10,417,939 | +0.15(+0.24%) |
Jun 10, 2021 | 61.55 | 61.76 | 59.91 | 60.09 | 16,770,054 | -1.40(-2.28%) |
Jun 09, 2021 | 62.64 | 62.85 | 61.41 | 61.49 | 14,659,661 | -1.13(-1.80%) |
Jun 08, 2021 | 61.73 | 62.66 | 61.15 | 62.61 | 13,288,098 | +0.68(+1.09%) |
Jun 07, 2021 | 62.67 | 62.99 | 61.35 | 61.94 | 15,865,275 | -0.14(-0.22%) |
Jun 04, 2021 | 62.27 | 62.55 | 61.11 | 62.07 | 21,511,976 | -0.09(-0.14%) |
Jun 03, 2021 | 60.31 | 62.37 | 59.47 | 62.16 | 39,759,964 | +3.73(+6.39%) |
Jun 02, 2021 | 59.03 | 59.03 | 57.92 | 58.43 | 12,219,984 | +0.00(+0.00%) |
Jun 01, 2021 | 58.76 | 59.02 | 58.04 | 58.43 | 10,645,770 | +0.33(+0.57%) |
May 28, 2021 | 58.66 | 58.76 | 57.39 | 58.10 | 12,932,385 | -0.45(-0.77%) |
May 27, 2021 | 58.77 | 59.48 | 58.00 | 58.55 | 34,547,368 | +1.66(+2.91%) |
May 26, 2021 | 55.81 | 56.98 | 55.61 | 56.89 | 14,529,307 | +1.29(+2.33%) |
May 25, 2021 | 55.71 | 56.98 | 55.55 | 55.60 | 16,697,629 | +0.16(+0.28%) |
May 24, 2021 | 55.88 | 56.03 | 55.17 | 55.44 | 9,126,698 | -0.12(-0.21%) |
May 21, 2021 | 54.87 | 57.58 | 54.63 | 55.56 | 15,467,025 | +1.19(+2.18%) |
May 20, 2021 | 54.78 | 54.89 | 54.06 | 54.38 | 11,737,777 | -0.02(-0.04%) |
May 19, 2021 | 53.88 | 54.48 | 53.01 | 54.40 | 11,936,995 | -0.35(-0.64%) |
May 18, 2021 | 55.08 | 55.65 | 54.71 | 54.75 | 11,694,265 | -0.15(-0.27%) |
May 17, 2021 | 54.70 | 54.97 | 54.06 | 54.89 | 11,266,977 | +0.04(+0.07%) |
May 14, 2021 | 53.99 | 54.89 | 53.89 | 54.86 | 11,549,072 | +1.37(+2.56%) |
May 13, 2021 | 53.32 | 54.38 | 53.02 | 53.48 | 13,590,442 | +0.82(+1.56%) |
May 12, 2021 | 54.40 | 54.57 | 52.43 | 52.66 | 19,741,334 | -1.93(-3.54%) |
May 11, 2021 | 55.00 | 55.59 | 53.75 | 54.59 | 23,243,814 | -1.65(-2.93%) |
May 10, 2021 | 57.79 | 58.36 | 56.19 | 56.24 | 14,880,597 | -1.55(-2.68%) |
May 07, 2021 | 56.81 | 57.84 | 56.10 | 57.78 | 15,803,522 | +0.26(+0.46%) |
May 06, 2021 | 56.26 | 57.57 | 56.26 | 57.52 | 20,518,458 | +1.12(+1.98%) |
May 05, 2021 | 56.04 | 56.71 | 55.18 | 56.40 | 27,377,904 | +2.19(+4.05%) |
May 04, 2021 | 55.39 | 55.43 | 53.70 | 54.21 | 22,709,118 | -1.77(-3.17%) |
May 03, 2021 | 56.42 | 57.15 | 55.55 | 55.98 | 11,896,486 | -0.07(-0.12%) |
Apr 30, 2021 | 55.03 | 56.17 | 54.94 | 56.05 | 15,668,435 | +0.64(+1.15%) |
Apr 29, 2021 | 56.56 | 56.57 | 54.55 | 55.41 | 21,759,342 | -1.94(-3.38%) |
Apr 28, 2021 | 57.79 | 57.79 | 57.08 | 57.35 | 10,691,471 | -0.41(-0.71%) |
Apr 27, 2021 | 57.07 | 57.89 | 56.83 | 57.76 | 9,484,642 | +0.74(+1.31%) |
Apr 26, 2021 | 56.68 | 57.38 | 56.48 | 57.02 | 11,793,895 | +0.67(+1.18%) |
Apr 23, 2021 | 55.61 | 56.56 | 55.28 | 56.35 | 11,033,914 | +0.85(+1.54%) |
Apr 22, 2021 | 56.36 | 56.62 | 54.98 | 55.50 | 16,149,093 | -0.81(-1.44%) |
Apr 21, 2021 | 54.15 | 56.32 | 53.59 | 56.31 | 14,947,984 | +1.68(+3.08%) |
Apr 20, 2021 | 55.95 | 56.11 | 53.80 | 54.63 | 24,221,972 | -2.07(-3.65%) |
Apr 19, 2021 | 57.37 | 57.54 | 56.06 | 56.70 | 12,515,928 | -0.81(-1.41%) |
Apr 16, 2021 | 57.80 | 58.10 | 57.09 | 57.51 | 11,318,633 | +0.10(+0.17%) |
Apr 15, 2021 | 58.23 | 58.31 | 57.18 | 57.41 | 14,691,480 | +0.13(+0.22%) |
Apr 14, 2021 | 57.39 | 58.43 | 57.06 | 57.28 | 14,918,164 | -0.01(-0.02%) |
Apr 13, 2021 | 58.02 | 58.32 | 56.71 | 57.29 | 17,771,090 | -1.15(-1.96%) |
Apr 12, 2021 | 58.97 | 59.06 | 58.08 | 58.44 | 10,436,626 | -0.49(-0.83%) |
Apr 09, 2021 | 58.34 | 59.15 | 58.21 | 58.93 | 12,436,480 | +0.07(+0.12%) |
Apr 08, 2021 | 59.13 | 59.51 | 57.61 | 58.86 | 19,405,024 | -0.72(-1.22%) |
Apr 07, 2021 | 60.60 | 60.61 | 59.45 | 59.59 | 17,503,894 | -1.09(-1.79%) |
Apr 06, 2021 | 59.26 | 62.14 | 59.20 | 60.67 | 40,326,664 | +0.88(+1.47%) |
Apr 05, 2021 | 57.79 | 59.94 | 57.55 | 59.79 | 25,134,416 | +3.17(+5.61%) |