Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.84 | 54.02 | 53.74 | 53.93 | 1,245,553 | +0.09(+0.17%) |
Jun 29, 2021 | 53.89 | 54.10 | 53.76 | 53.84 | 988,099 | -0.03(-0.06%) |
Jun 28, 2021 | 54.34 | 54.34 | 53.71 | 53.87 | 1,938,800 | -0.66(-1.22%) |
Jun 25, 2021 | 54.14 | 54.57 | 54.07 | 54.53 | 1,560,886 | +0.57(+1.06%) |
Jun 24, 2021 | 53.96 | 54.04 | 53.55 | 53.96 | 1,333,783 | +0.13(+0.25%) |
Jun 23, 2021 | 53.85 | 54.04 | 53.75 | 53.83 | 1,479,151 | +0.18(+0.34%) |
Jun 22, 2021 | 53.59 | 53.74 | 53.14 | 53.65 | 1,856,196 | +0.07(+0.12%) |
Jun 21, 2021 | 53.23 | 53.69 | 53.12 | 53.58 | 1,544,122 | +0.79(+1.49%) |
Jun 18, 2021 | 53.76 | 53.82 | 52.78 | 52.79 | 5,866,130 | -1.43(-2.63%) |
Jun 17, 2021 | 55.35 | 55.45 | 54.07 | 54.22 | 3,725,730 | -1.14(-2.07%) |
Jun 16, 2021 | 55.28 | 55.60 | 55.13 | 55.36 | 1,511,675 | +0.12(+0.23%) |
Jun 15, 2021 | 55.14 | 55.34 | 55.04 | 55.24 | 919,370 | +0.11(+0.20%) |
Jun 14, 2021 | 55.16 | 55.31 | 54.99 | 55.13 | 1,982,431 | -0.06(-0.11%) |
Jun 11, 2021 | 55.34 | 55.41 | 55.04 | 55.19 | 990,993 | -0.17(-0.30%) |
Jun 10, 2021 | 55.78 | 55.85 | 55.35 | 55.35 | 1,223,629 | -0.02(-0.04%) |
Jun 09, 2021 | 55.64 | 55.69 | 55.20 | 55.38 | 1,306,775 | -0.13(-0.24%) |
Jun 08, 2021 | 55.80 | 55.80 | 55.47 | 55.51 | 1,051,267 | -0.16(-0.28%) |
Jun 07, 2021 | 55.88 | 55.95 | 55.53 | 55.67 | 1,885,159 | -0.05(-0.09%) |
Jun 04, 2021 | 56.02 | 56.17 | 55.53 | 55.72 | 1,015,913 | -0.20(-0.36%) |
Jun 03, 2021 | 56.20 | 56.20 | 55.87 | 55.92 | 1,165,991 | -0.44(-0.78%) |
Jun 02, 2021 | 55.94 | 56.37 | 55.79 | 56.36 | 1,821,828 | +0.83(+1.49%) |
Jun 01, 2021 | 56.29 | 56.36 | 55.26 | 55.53 | 1,652,160 | -0.25(-0.45%) |
May 28, 2021 | 55.68 | 55.91 | 55.47 | 55.78 | 2,231,887 | +0.23(+0.42%) |
May 27, 2021 | 55.32 | 55.71 | 55.20 | 55.54 | 1,772,623 | +0.60(+1.09%) |
May 26, 2021 | 54.62 | 55.05 | 54.43 | 54.95 | 1,752,757 | +0.28(+0.52%) |
May 25, 2021 | 54.57 | 55.14 | 54.57 | 54.67 | 1,596,492 | +0.00(+0.00%) |
May 24, 2021 | 54.40 | 54.77 | 54.21 | 54.67 | 767,334 | +0.36(+0.66%) |
May 21, 2021 | 54.56 | 54.69 | 54.04 | 54.31 | 3,929,385 | -0.02(-0.05%) |
May 20, 2021 | 54.40 | 54.53 | 54.03 | 54.33 | 1,703,239 | +0.14(+0.26%) |
May 19, 2021 | 54.14 | 54.45 | 53.73 | 54.19 | 1,720,150 | -0.42(-0.77%) |
May 18, 2021 | 55.12 | 55.31 | 54.58 | 54.62 | 2,485,618 | -0.33(-0.60%) |
May 17, 2021 | 54.68 | 55.04 | 54.53 | 54.95 | 1,136,752 | +0.38(+0.70%) |
May 14, 2021 | 54.46 | 54.73 | 54.41 | 54.57 | 1,837,895 | +0.49(+0.90%) |
May 13, 2021 | 53.36 | 54.21 | 53.36 | 54.08 | 1,847,957 | +0.64(+1.19%) |
May 12, 2021 | 53.95 | 54.27 | 53.36 | 53.44 | 1,456,082 | -0.35(-0.65%) |
May 11, 2021 | 54.14 | 54.58 | 53.67 | 53.79 | 2,697,094 | -0.67(-1.23%) |
May 10, 2021 | 54.53 | 54.82 | 54.46 | 54.46 | 1,205,891 | +0.22(+0.41%) |
May 07, 2021 | 53.66 | 54.29 | 53.54 | 54.24 | 969,675 | +0.23(+0.43%) |
May 06, 2021 | 53.50 | 54.01 | 53.28 | 54.00 | 2,038,571 | +0.76(+1.43%) |
May 05, 2021 | 53.17 | 53.34 | 52.77 | 53.24 | 1,227,024 | +0.46(+0.88%) |
May 04, 2021 | 52.83 | 52.93 | 52.44 | 52.78 | 1,907,192 | -0.22(-0.42%) |
May 03, 2021 | 52.95 | 53.36 | 52.85 | 53.00 | 1,060,293 | +0.22(+0.41%) |
Apr 30, 2021 | 52.79 | 52.90 | 52.57 | 52.78 | 1,512,954 | -0.22(-0.42%) |
Apr 29, 2021 | 53.04 | 53.14 | 52.74 | 53.01 | 1,345,987 | +0.31(+0.60%) |
Apr 28, 2021 | 52.44 | 52.74 | 52.35 | 52.69 | 1,995,124 | +0.37(+0.71%) |
Apr 27, 2021 | 52.42 | 52.48 | 52.05 | 52.32 | 997,695 | +0.17(+0.32%) |
Apr 26, 2021 | 52.03 | 52.51 | 51.95 | 52.15 | 1,335,871 | +0.34(+0.66%) |
Apr 23, 2021 | 51.44 | 51.90 | 51.30 | 51.82 | 1,275,978 | +0.44(+0.86%) |
Apr 22, 2021 | 51.32 | 51.59 | 51.07 | 51.38 | 1,386,194 | -0.06(-0.11%) |
Apr 21, 2021 | 50.27 | 51.46 | 50.15 | 51.43 | 1,225,977 | +1.04(+2.06%) |
Apr 20, 2021 | 51.01 | 51.11 | 50.27 | 50.40 | 1,777,590 | -0.66(-1.30%) |
Apr 19, 2021 | 51.57 | 51.67 | 50.97 | 51.06 | 1,075,038 | -0.39(-0.76%) |
Apr 16, 2021 | 51.58 | 51.58 | 51.35 | 51.45 | 2,140,023 | +0.19(+0.37%) |
Apr 15, 2021 | 51.50 | 51.62 | 51.07 | 51.26 | 989,804 | -0.15(-0.29%) |
Apr 14, 2021 | 51.23 | 51.63 | 51.08 | 51.41 | 2,590,496 | +0.15(+0.29%) |
Apr 13, 2021 | 51.66 | 51.69 | 51.24 | 51.26 | 1,517,218 | -0.51(-0.99%) |
Apr 12, 2021 | 51.76 | 51.95 | 51.47 | 51.77 | 1,274,720 | -0.02(-0.05%) |
Apr 09, 2021 | 51.63 | 51.86 | 51.54 | 51.80 | 785,495 | +0.16(+0.30%) |
Apr 08, 2021 | 51.22 | 51.66 | 50.91 | 51.64 | 1,314,948 | +0.33(+0.65%) |
Apr 07, 2021 | 51.42 | 51.61 | 51.26 | 51.31 | 1,095,801 | -0.22(-0.42%) |
Apr 06, 2021 | 51.74 | 51.88 | 51.43 | 51.52 | 1,035,708 | -0.32(-0.62%) |
Apr 05, 2021 | 51.74 | 52.04 | 51.57 | 51.85 | 4,877,663 | +0.27(+0.52%) |