Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.12 | 55.84 | 54.92 | 55.55 | 2,926,482 | +0.21(+0.38%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.23 | 55.34 | 2,837,951 | -0.45(-0.81%) |
Jun 28, 2021 | 56.10 | 56.24 | 55.49 | 55.79 | 1,785,165 | -0.17(-0.30%) |
Jun 25, 2021 | 55.60 | 55.96 | 55.26 | 55.96 | 1,884,844 | +0.38(+0.68%) |
Jun 24, 2021 | 55.59 | 55.71 | 55.29 | 55.58 | 2,159,799 | +0.64(+1.16%) |
Jun 23, 2021 | 54.76 | 55.21 | 54.65 | 54.94 | 2,512,462 | +0.52(+0.96%) |
Jun 22, 2021 | 52.91 | 54.42 | 52.75 | 54.42 | 3,198,498 | +1.12(+2.10%) |
Jun 21, 2021 | 52.35 | 53.41 | 51.58 | 53.30 | 5,130,496 | +1.88(+3.66%) |
Jun 18, 2021 | 52.59 | 53.31 | 51.28 | 51.42 | 8,338,195 | -2.45(-4.55%) |
Jun 17, 2021 | 53.62 | 54.78 | 53.26 | 53.87 | 5,245,542 | +0.32(+0.60%) |
Jun 16, 2021 | 54.26 | 54.74 | 52.97 | 53.55 | 7,206,034 | -0.07(-0.13%) |
Jun 15, 2021 | 54.43 | 54.51 | 53.62 | 53.62 | 3,253,658 | -0.95(-1.74%) |
Jun 14, 2021 | 54.83 | 54.94 | 53.99 | 54.57 | 2,866,287 | -0.26(-0.47%) |
Jun 11, 2021 | 54.56 | 55.00 | 54.54 | 54.83 | 3,271,434 | +0.74(+1.37%) |
Jun 10, 2021 | 53.23 | 54.10 | 53.06 | 54.09 | 3,596,487 | +1.51(+2.87%) |
Jun 09, 2021 | 53.23 | 53.24 | 52.32 | 52.58 | 2,493,399 | -0.30(-0.57%) |
Jun 08, 2021 | 53.41 | 53.46 | 52.36 | 52.88 | 3,247,979 | -0.37(-0.69%) |
Jun 07, 2021 | 52.77 | 53.29 | 52.53 | 53.25 | 2,147,914 | +0.46(+0.87%) |
Jun 04, 2021 | 52.20 | 52.88 | 52.20 | 52.79 | 4,124,647 | +1.42(+2.76%) |
Jun 03, 2021 | 51.11 | 51.81 | 50.73 | 51.37 | 3,670,497 | -0.53(-1.02%) |
Jun 02, 2021 | 51.57 | 52.27 | 51.30 | 51.90 | 4,021,006 | +0.69(+1.35%) |
Jun 01, 2021 | 52.51 | 52.62 | 51.21 | 51.21 | 3,639,871 | -0.64(-1.23%) |
May 28, 2021 | 52.56 | 52.67 | 51.82 | 51.85 | 3,616,660 | -0.52(-0.99%) |
May 27, 2021 | 51.38 | 52.48 | 51.34 | 52.37 | 5,008,686 | +1.25(+2.45%) |
May 26, 2021 | 50.25 | 51.18 | 50.17 | 51.12 | 4,188,437 | +1.24(+2.49%) |
May 25, 2021 | 50.04 | 50.10 | 49.45 | 49.88 | 3,621,656 | -0.08(-0.16%) |
May 24, 2021 | 49.26 | 50.14 | 49.25 | 49.96 | 3,665,279 | +0.96(+1.96%) |
May 21, 2021 | 48.89 | 49.17 | 48.47 | 49.00 | 5,188,209 | +0.50(+1.03%) |
May 20, 2021 | 47.81 | 48.71 | 47.50 | 48.50 | 7,439,246 | +1.34(+2.84%) |
May 19, 2021 | 46.74 | 47.43 | 44.80 | 47.16 | 15,549,537 | -1.28(-2.64%) |
May 18, 2021 | 48.96 | 49.54 | 48.19 | 48.44 | 5,811,529 | -0.30(-0.62%) |
May 17, 2021 | 49.00 | 49.46 | 47.66 | 48.74 | 7,245,656 | -0.75(-1.52%) |
May 14, 2021 | 47.95 | 49.73 | 47.95 | 49.49 | 8,985,685 | +2.84(+6.09%) |
May 13, 2021 | 45.87 | 47.22 | 45.85 | 46.65 | 12,358,264 | +2.03(+4.55%) |
May 12, 2021 | 47.92 | 47.98 | 43.69 | 44.62 | 15,677,350 | -4.23(-8.66%) |
May 11, 2021 | 49.32 | 50.14 | 48.23 | 48.85 | 12,076,432 | -1.99(-3.91%) |
May 10, 2021 | 52.00 | 52.43 | 50.74 | 50.84 | 6,807,594 | -1.13(-2.17%) |
May 07, 2021 | 50.50 | 52.07 | 50.45 | 51.97 | 5,236,839 | +1.45(+2.87%) |
May 06, 2021 | 50.25 | 50.59 | 49.26 | 50.52 | 7,157,005 | +0.16(+0.32%) |
May 05, 2021 | 50.18 | 50.79 | 49.59 | 50.36 | 5,788,451 | +0.67(+1.35%) |
May 04, 2021 | 50.03 | 50.22 | 48.30 | 49.69 | 7,426,099 | -1.09(-2.15%) |
May 03, 2021 | 50.45 | 50.78 | 50.15 | 50.78 | 4,485,509 | +0.97(+1.95%) |
Apr 30, 2021 | 50.32 | 50.62 | 49.57 | 49.81 | 6,876,200 | -1.06(-2.08%) |
Apr 29, 2021 | 51.13 | 51.24 | 49.83 | 50.87 | 6,289,983 | +0.42(+0.83%) |
Apr 28, 2021 | 50.70 | 50.93 | 50.34 | 50.45 | 2,882,211 | -0.15(-0.30%) |
Apr 27, 2021 | 50.19 | 50.71 | 49.83 | 50.60 | 2,917,386 | +0.51(+1.02%) |
Apr 26, 2021 | 50.14 | 50.22 | 49.71 | 50.09 | 3,619,572 | +0.17(+0.34%) |
Apr 23, 2021 | 49.21 | 50.39 | 49.04 | 49.92 | 4,673,900 | +0.95(+1.94%) |
Apr 22, 2021 | 50.51 | 50.65 | 48.43 | 48.97 | 7,710,984 | -1.55(-3.07%) |
Apr 21, 2021 | 49.05 | 50.61 | 48.74 | 50.52 | 3,700,495 | +1.37(+2.79%) |
Apr 20, 2021 | 49.39 | 49.60 | 48.31 | 49.15 | 5,812,166 | -0.62(-1.25%) |
Apr 19, 2021 | 50.43 | 50.53 | 49.00 | 49.77 | 5,342,963 | -0.90(-1.78%) |
Apr 16, 2021 | 50.28 | 50.84 | 50.08 | 50.67 | 2,673,600 | +0.39(+0.78%) |
Apr 15, 2021 | 50.05 | 50.40 | 49.93 | 50.28 | 2,493,421 | +0.63(+1.27%) |
Apr 14, 2021 | 49.90 | 50.12 | 49.38 | 49.65 | 3,316,954 | -0.26(-0.52%) |
Apr 13, 2021 | 49.82 | 50.21 | 49.69 | 49.91 | 2,545,925 | -0.07(-0.14%) |
Apr 12, 2021 | 49.23 | 49.98 | 48.80 | 49.98 | 2,462,624 | +0.49(+0.99%) |
Apr 09, 2021 | 49.20 | 49.87 | 49.06 | 49.49 | 2,286,000 | +0.06(+0.12%) |
Apr 08, 2021 | 49.44 | 49.68 | 49.19 | 49.43 | 2,729,239 | +0.37(+0.75%) |
Apr 07, 2021 | 48.43 | 49.16 | 48.36 | 49.06 | 2,325,858 | +0.70(+1.45%) |
Apr 06, 2021 | 48.45 | 48.87 | 48.28 | 48.36 | 3,045,166 | -0.07(-0.14%) |
Apr 05, 2021 | 48.56 | 48.65 | 48.16 | 48.43 | 2,933,162 | +0.31(+0.64%) |