Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.83 | 58.62 | 57.83 | 58.19 | 4,718,635 | +0.36(+0.63%) |
Jun 29, 2021 | 58.27 | 58.44 | 57.60 | 57.83 | 2,966,927 | -0.43(-0.75%) |
Jun 28, 2021 | 57.78 | 58.39 | 57.62 | 58.27 | 2,158,985 | +0.43(+0.75%) |
Jun 25, 2021 | 57.24 | 57.89 | 57.18 | 57.83 | 2,423,387 | +0.44(+0.77%) |
Jun 24, 2021 | 57.02 | 57.45 | 56.79 | 57.39 | 1,364,116 | +0.33(+0.59%) |
Jun 23, 2021 | 57.71 | 57.73 | 57.03 | 57.05 | 1,907,395 | -0.77(-1.33%) |
Jun 22, 2021 | 58.23 | 58.23 | 57.75 | 57.82 | 1,828,819 | -0.23(-0.39%) |
Jun 21, 2021 | 57.67 | 58.07 | 57.52 | 58.05 | 2,556,166 | +0.52(+0.91%) |
Jun 18, 2021 | 58.10 | 58.17 | 57.51 | 57.52 | 3,830,382 | -0.85(-1.46%) |
Jun 17, 2021 | 58.47 | 58.82 | 57.81 | 58.38 | 2,694,706 | -0.23(-0.39%) |
Jun 16, 2021 | 58.82 | 59.04 | 58.50 | 58.60 | 2,794,081 | -0.08(-0.14%) |
Jun 15, 2021 | 59.20 | 59.30 | 58.60 | 58.68 | 1,806,097 | -0.47(-0.80%) |
Jun 14, 2021 | 58.93 | 59.19 | 58.55 | 59.15 | 1,510,115 | +0.21(+0.35%) |
Jun 11, 2021 | 59.17 | 59.33 | 58.54 | 58.95 | 1,722,981 | -0.13(-0.21%) |
Jun 10, 2021 | 58.70 | 59.23 | 58.45 | 59.07 | 1,796,610 | +0.45(+0.77%) |
Jun 09, 2021 | 58.32 | 59.43 | 58.23 | 58.62 | 3,424,585 | -1.07(-1.79%) |
Jun 08, 2021 | 60.16 | 60.28 | 59.56 | 59.69 | 2,730,766 | -0.39(-0.65%) |
Jun 07, 2021 | 60.27 | 60.37 | 59.65 | 60.08 | 1,649,903 | -0.20(-0.33%) |
Jun 04, 2021 | 60.36 | 60.62 | 60.06 | 60.27 | 1,569,769 | -0.09(-0.15%) |
Jun 03, 2021 | 60.13 | 60.67 | 59.92 | 60.37 | 2,323,890 | +0.26(+0.44%) |
Jun 02, 2021 | 59.35 | 60.18 | 59.06 | 60.10 | 2,566,938 | +0.89(+1.50%) |
Jun 01, 2021 | 59.38 | 59.80 | 58.91 | 59.22 | 1,954,496 | -0.03(-0.05%) |
May 28, 2021 | 58.94 | 59.66 | 58.89 | 59.24 | 3,011,692 | +0.48(+0.82%) |
May 27, 2021 | 59.34 | 59.62 | 58.67 | 58.76 | 3,659,225 | -0.49(-0.83%) |
May 26, 2021 | 59.50 | 59.61 | 59.10 | 59.26 | 1,624,463 | -0.13(-0.23%) |
May 25, 2021 | 59.27 | 59.45 | 58.67 | 59.39 | 2,569,336 | +0.13(+0.21%) |
May 24, 2021 | 59.67 | 59.93 | 59.24 | 59.27 | 1,601,512 | -0.36(-0.60%) |
May 21, 2021 | 59.51 | 60.25 | 59.43 | 59.62 | 2,373,622 | +0.16(+0.27%) |
May 20, 2021 | 59.13 | 59.91 | 59.02 | 59.46 | 2,867,448 | +0.25(+0.42%) |
May 19, 2021 | 59.16 | 59.26 | 58.63 | 59.21 | 1,882,408 | +0.00(+0.00%) |
May 18, 2021 | 59.36 | 59.58 | 58.88 | 59.21 | 1,767,168 | -0.25(-0.42%) |
May 17, 2021 | 59.66 | 60.08 | 58.93 | 59.46 | 2,460,036 | -0.20(-0.33%) |
May 14, 2021 | 60.79 | 61.51 | 59.62 | 59.66 | 3,329,739 | -1.03(-1.70%) |
May 13, 2021 | 59.12 | 61.05 | 59.06 | 60.69 | 2,886,156 | +1.14(+1.91%) |
May 12, 2021 | 60.30 | 60.31 | 59.50 | 59.55 | 2,769,542 | -0.65(-1.09%) |
May 11, 2021 | 61.29 | 61.48 | 59.85 | 60.21 | 3,136,514 | -0.95(-1.55%) |
May 10, 2021 | 60.21 | 61.37 | 60.03 | 61.16 | 3,397,129 | +1.13(+1.88%) |
May 07, 2021 | 60.16 | 60.21 | 59.15 | 60.03 | 4,379,133 | -0.52(-0.86%) |
May 06, 2021 | 58.29 | 61.42 | 58.29 | 60.55 | 14,044,821 | +4.00(+7.07%) |
May 05, 2021 | 56.04 | 56.59 | 55.48 | 56.55 | 4,272,416 | +0.53(+0.94%) |
May 04, 2021 | 56.56 | 56.76 | 55.58 | 56.02 | 2,932,092 | -0.37(-0.65%) |
May 03, 2021 | 55.98 | 56.95 | 55.97 | 56.39 | 3,021,325 | +0.42(+0.75%) |
Apr 30, 2021 | 56.17 | 56.36 | 55.46 | 55.97 | 4,504,267 | -0.28(-0.49%) |
Apr 29, 2021 | 55.69 | 56.58 | 55.69 | 56.24 | 2,950,321 | +0.60(+1.08%) |
Apr 28, 2021 | 55.93 | 56.22 | 55.46 | 55.64 | 2,433,864 | -0.06(-0.11%) |
Apr 27, 2021 | 55.90 | 55.99 | 55.53 | 55.71 | 3,099,035 | -0.28(-0.50%) |
Apr 26, 2021 | 56.69 | 56.71 | 55.82 | 55.98 | 3,151,408 | -0.75(-1.33%) |
Apr 23, 2021 | 57.22 | 57.29 | 56.38 | 56.74 | 2,011,450 | -0.62(-1.08%) |
Apr 22, 2021 | 57.87 | 57.94 | 57.20 | 57.36 | 1,898,029 | -0.51(-0.88%) |
Apr 21, 2021 | 57.89 | 58.22 | 57.69 | 57.87 | 1,725,750 | +0.29(+0.50%) |
Apr 20, 2021 | 57.00 | 58.04 | 56.52 | 57.58 | 3,045,543 | +0.47(+0.82%) |
Apr 19, 2021 | 56.76 | 57.37 | 56.47 | 57.11 | 1,855,858 | +0.31(+0.55%) |
Apr 16, 2021 | 56.67 | 56.92 | 56.02 | 56.80 | 2,502,296 | +0.34(+0.60%) |
Apr 15, 2021 | 56.28 | 56.74 | 56.21 | 56.46 | 2,319,238 | +0.35(+0.62%) |
Apr 14, 2021 | 56.65 | 56.65 | 55.58 | 56.11 | 4,815,904 | -0.45(-0.79%) |
Apr 13, 2021 | 56.66 | 57.04 | 56.45 | 56.56 | 2,401,785 | -0.30(-0.52%) |
Apr 12, 2021 | 56.33 | 56.94 | 56.15 | 56.85 | 2,388,730 | +0.67(+1.20%) |
Apr 09, 2021 | 57.21 | 57.53 | 55.56 | 56.18 | 2,916,074 | -1.08(-1.88%) |
Apr 08, 2021 | 57.02 | 57.27 | 56.76 | 57.26 | 2,411,413 | +0.17(+0.30%) |
Apr 07, 2021 | 57.60 | 57.62 | 56.80 | 57.09 | 1,950,744 | -0.31(-0.55%) |
Apr 06, 2021 | 57.01 | 57.53 | 56.93 | 57.40 | 2,116,692 | +0.34(+0.60%) |
Apr 05, 2021 | 56.83 | 57.51 | 56.75 | 57.06 | 2,784,440 | +0.27(+0.47%) |