Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.39 | 57.67 | 56.93 | 57.44 | 663,606 | -0.22(-0.38%) |
Jun 29, 2021 | 57.48 | 57.91 | 57.20 | 57.66 | 625,037 | +0.10(+0.17%) |
Jun 28, 2021 | 57.19 | 57.80 | 56.95 | 57.56 | 793,629 | +0.78(+1.38%) |
Jun 25, 2021 | 57.02 | 57.38 | 56.53 | 56.78 | 2,804,948 | -0.10(-0.17%) |
Jun 24, 2021 | 56.39 | 57.09 | 56.05 | 56.88 | 635,846 | +0.97(+1.73%) |
Jun 23, 2021 | 56.29 | 56.33 | 55.89 | 55.91 | 483,827 | -0.37(-0.65%) |
Jun 22, 2021 | 56.06 | 56.49 | 55.54 | 56.28 | 713,872 | +0.22(+0.39%) |
Jun 21, 2021 | 55.47 | 56.28 | 54.90 | 56.06 | 1,208,344 | +1.05(+1.90%) |
Jun 18, 2021 | 56.58 | 56.89 | 54.68 | 55.01 | 2,463,557 | -2.14(-3.75%) |
Jun 17, 2021 | 57.40 | 58.26 | 55.56 | 57.16 | 2,150,776 | +1.26(+2.25%) |
Jun 16, 2021 | 55.94 | 56.38 | 55.51 | 55.90 | 1,250,676 | -0.09(-0.16%) |
Jun 15, 2021 | 56.56 | 56.77 | 55.84 | 55.99 | 1,000,380 | -0.78(-1.38%) |
Jun 14, 2021 | 57.47 | 57.84 | 56.63 | 56.77 | 1,388,445 | -0.44(-0.78%) |
Jun 11, 2021 | 57.08 | 57.43 | 56.67 | 57.21 | 690,169 | +0.54(+0.96%) |
Jun 10, 2021 | 57.01 | 57.01 | 56.29 | 56.67 | 525,217 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.17 | 56.55 | 56.63 | 516,087 | -0.39(-0.68%) |
Jun 08, 2021 | 57.49 | 57.60 | 56.97 | 57.02 | 710,196 | -0.29(-0.50%) |
Jun 07, 2021 | 57.15 | 57.46 | 56.87 | 57.30 | 559,147 | +0.17(+0.29%) |
Jun 04, 2021 | 56.31 | 57.18 | 56.21 | 57.14 | 667,484 | +1.16(+2.07%) |
Jun 03, 2021 | 55.48 | 56.18 | 55.16 | 55.98 | 511,465 | +0.01(+0.02%) |
Jun 02, 2021 | 55.79 | 56.28 | 55.37 | 55.97 | 682,889 | +0.18(+0.32%) |
Jun 01, 2021 | 56.17 | 56.34 | 55.50 | 55.79 | 738,371 | +0.00(+0.00%) |
May 28, 2021 | 55.85 | 56.14 | 55.27 | 55.79 | 630,151 | +0.17(+0.30%) |
May 27, 2021 | 55.35 | 56.34 | 55.23 | 55.62 | 852,601 | +0.47(+0.86%) |
May 26, 2021 | 54.96 | 55.49 | 54.51 | 55.15 | 615,645 | +0.30(+0.54%) |
May 25, 2021 | 55.00 | 55.78 | 54.71 | 54.85 | 1,169,944 | +0.15(+0.27%) |
May 24, 2021 | 54.08 | 55.34 | 53.92 | 54.70 | 1,197,430 | +1.00(+1.86%) |
May 21, 2021 | 53.85 | 54.57 | 53.53 | 53.71 | 578,165 | +0.07(+0.13%) |
May 20, 2021 | 53.86 | 54.02 | 53.12 | 53.64 | 796,212 | +0.09(+0.17%) |
May 19, 2021 | 51.86 | 53.66 | 51.72 | 53.55 | 609,742 | +0.68(+1.29%) |
May 18, 2021 | 53.46 | 53.85 | 52.83 | 52.87 | 580,283 | -0.50(-0.94%) |
May 17, 2021 | 52.95 | 53.46 | 52.41 | 53.37 | 470,357 | +0.06(+0.11%) |
May 14, 2021 | 52.65 | 53.43 | 51.94 | 53.31 | 544,844 | +1.27(+2.43%) |
May 13, 2021 | 50.53 | 52.42 | 50.53 | 52.05 | 757,028 | +1.82(+3.62%) |
May 12, 2021 | 51.98 | 52.35 | 50.17 | 50.23 | 1,132,681 | -2.62(-4.97%) |
May 11, 2021 | 51.13 | 53.01 | 50.95 | 52.85 | 1,000,396 | +0.47(+0.90%) |
May 10, 2021 | 54.01 | 54.08 | 52.38 | 52.38 | 745,414 | -1.73(-3.19%) |
May 07, 2021 | 52.38 | 54.12 | 52.09 | 54.11 | 1,061,350 | +1.98(+3.81%) |
May 06, 2021 | 51.64 | 52.13 | 51.03 | 52.12 | 1,081,249 | +0.44(+0.86%) |
May 05, 2021 | 51.85 | 52.00 | 51.26 | 51.68 | 762,991 | +0.43(+0.85%) |
May 04, 2021 | 51.14 | 51.53 | 50.69 | 51.24 | 932,253 | -0.66(-1.27%) |
May 03, 2021 | 52.24 | 52.62 | 51.75 | 51.90 | 1,365,035 | +0.18(+0.34%) |
Apr 30, 2021 | 52.70 | 53.01 | 51.60 | 51.73 | 1,017,755 | -1.59(-2.98%) |
Apr 29, 2021 | 54.26 | 54.52 | 53.15 | 53.32 | 743,389 | -0.28(-0.52%) |
Apr 28, 2021 | 53.54 | 53.78 | 53.13 | 53.59 | 422,638 | +0.02(+0.04%) |
Apr 27, 2021 | 53.89 | 53.89 | 53.32 | 53.57 | 436,724 | -0.18(-0.33%) |
Apr 26, 2021 | 53.69 | 54.16 | 53.69 | 53.75 | 508,596 | +0.24(+0.44%) |
Apr 23, 2021 | 53.09 | 53.91 | 52.81 | 53.51 | 550,072 | +0.70(+1.33%) |
Apr 22, 2021 | 53.53 | 53.74 | 52.80 | 52.81 | 488,660 | -0.52(-0.98%) |
Apr 21, 2021 | 52.70 | 53.55 | 52.53 | 53.34 | 746,585 | +0.53(+1.01%) |
Apr 20, 2021 | 53.63 | 53.70 | 52.59 | 52.80 | 666,753 | -0.82(-1.53%) |
Apr 19, 2021 | 53.29 | 53.72 | 53.00 | 53.62 | 786,629 | -0.10(-0.18%) |
Apr 16, 2021 | 53.34 | 53.96 | 53.01 | 53.72 | 783,457 | +0.75(+1.42%) |
Apr 15, 2021 | 53.89 | 54.03 | 52.87 | 52.97 | 910,070 | -0.37(-0.68%) |
Apr 14, 2021 | 52.76 | 53.95 | 52.76 | 53.34 | 933,864 | +0.60(+1.14%) |
Apr 13, 2021 | 53.21 | 53.99 | 52.42 | 52.73 | 1,155,803 | -0.24(-0.45%) |
Apr 12, 2021 | 52.49 | 53.07 | 52.47 | 52.97 | 869,717 | +0.24(+0.45%) |
Apr 09, 2021 | 53.00 | 53.05 | 52.45 | 52.73 | 879,831 | -0.37(-0.69%) |
Apr 08, 2021 | 52.70 | 53.14 | 52.40 | 53.10 | 831,872 | +0.62(+1.18%) |
Apr 07, 2021 | 52.50 | 52.93 | 52.21 | 52.48 | 907,538 | -0.22(-0.41%) |
Apr 06, 2021 | 52.87 | 53.08 | 52.15 | 52.69 | 1,074,761 | -0.30(-0.56%) |
Apr 05, 2021 | 52.62 | 53.53 | 52.32 | 52.99 | 770,086 | +0.72(+1.38%) |