Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.71 | 56.18 | 55.49 | 56.05 | 20,108,890 | +0.41(+0.73%) |
Jun 29, 2021 | 56.16 | 56.66 | 55.61 | 55.64 | 22,030,292 | -0.35(-0.62%) |
Jun 28, 2021 | 57.36 | 57.36 | 55.76 | 55.99 | 24,146,116 | -1.47(-2.55%) |
Jun 25, 2021 | 57.41 | 57.69 | 57.18 | 57.45 | 20,751,508 | +0.12(+0.22%) |
Jun 24, 2021 | 57.00 | 57.36 | 56.69 | 57.33 | 22,014,734 | +0.23(+0.40%) |
Jun 23, 2021 | 56.91 | 57.49 | 56.49 | 57.10 | 23,294,106 | +0.42(+0.74%) |
Jun 22, 2021 | 55.84 | 56.87 | 55.29 | 56.68 | 28,261,384 | +1.07(+1.92%) |
Jun 21, 2021 | 54.14 | 55.71 | 54.11 | 55.61 | 37,293,924 | +1.95(+3.63%) |
Jun 18, 2021 | 54.20 | 54.69 | 53.52 | 53.67 | 44,558,988 | -1.41(-2.56%) |
Jun 17, 2021 | 56.78 | 57.27 | 54.44 | 55.08 | 32,063,238 | -1.87(-3.29%) |
Jun 16, 2021 | 57.15 | 57.58 | 56.47 | 56.95 | 27,904,084 | -0.20(-0.36%) |
Jun 15, 2021 | 55.52 | 57.22 | 55.40 | 57.16 | 34,554,696 | +2.01(+3.64%) |
Jun 14, 2021 | 55.36 | 55.78 | 54.71 | 55.15 | 19,127,386 | -0.09(-0.16%) |
Jun 11, 2021 | 55.99 | 56.15 | 55.21 | 55.24 | 19,843,710 | -0.52(-0.92%) |
Jun 10, 2021 | 56.52 | 56.84 | 55.33 | 55.76 | 30,929,836 | +0.09(+0.16%) |
Jun 09, 2021 | 55.68 | 56.35 | 55.26 | 55.67 | 32,801,262 | +0.46(+0.84%) |
Jun 08, 2021 | 54.64 | 55.52 | 53.92 | 55.20 | 32,582,280 | +0.96(+1.77%) |
Jun 07, 2021 | 54.49 | 54.85 | 54.22 | 54.24 | 17,418,882 | -0.36(-0.65%) |
Jun 04, 2021 | 54.61 | 54.82 | 54.00 | 54.60 | 22,990,660 | +0.24(+0.44%) |
Jun 03, 2021 | 53.80 | 54.56 | 53.63 | 54.36 | 22,810,250 | +0.21(+0.39%) |
Jun 02, 2021 | 53.98 | 54.48 | 53.46 | 54.15 | 25,937,774 | +0.43(+0.79%) |
Jun 01, 2021 | 52.82 | 53.93 | 52.82 | 53.72 | 32,038,242 | +1.86(+3.58%) |
May 28, 2021 | 52.18 | 52.25 | 51.63 | 51.86 | 21,665,032 | -0.17(-0.32%) |
May 27, 2021 | 52.63 | 53.05 | 51.55 | 52.03 | 37,751,860 | -0.34(-0.64%) |
May 26, 2021 | 51.76 | 52.53 | 51.45 | 52.37 | 24,416,828 | +0.60(+1.17%) |
May 25, 2021 | 52.87 | 52.90 | 51.64 | 51.77 | 28,819,256 | -1.20(-2.26%) |
May 24, 2021 | 52.49 | 53.13 | 52.15 | 52.97 | 20,702,708 | +0.61(+1.17%) |
May 21, 2021 | 52.80 | 53.16 | 52.29 | 52.35 | 23,401,248 | +0.07(+0.14%) |
May 20, 2021 | 52.38 | 52.56 | 51.75 | 52.28 | 23,285,404 | -0.12(-0.24%) |
May 19, 2021 | 52.51 | 53.18 | 51.90 | 52.41 | 32,507,716 | -1.29(-2.40%) |
May 18, 2021 | 55.09 | 55.36 | 53.68 | 53.69 | 28,310,216 | -1.56(-2.83%) |
May 17, 2021 | 53.79 | 55.31 | 53.69 | 55.26 | 28,432,382 | +1.26(+2.34%) |
May 14, 2021 | 53.25 | 54.09 | 53.25 | 54.00 | 23,336,778 | +1.31(+2.48%) |
May 13, 2021 | 52.42 | 53.71 | 52.20 | 52.69 | 27,291,098 | -0.66(-1.23%) |
May 12, 2021 | 53.32 | 54.80 | 53.09 | 53.35 | 38,733,580 | +0.28(+0.54%) |
May 11, 2021 | 53.97 | 54.63 | 52.88 | 53.06 | 39,431,704 | -1.74(-3.18%) |
May 10, 2021 | 55.38 | 56.07 | 54.76 | 54.81 | 36,477,608 | +0.13(+0.24%) |
May 07, 2021 | 53.48 | 54.71 | 53.29 | 54.67 | 38,378,388 | +0.77(+1.43%) |
May 06, 2021 | 53.30 | 53.98 | 52.57 | 53.90 | 30,637,882 | +0.51(+0.95%) |
May 05, 2021 | 52.97 | 53.47 | 52.02 | 53.40 | 36,028,868 | +1.56(+3.01%) |
May 04, 2021 | 51.67 | 52.11 | 51.24 | 51.84 | 26,850,648 | +0.32(+0.63%) |
May 03, 2021 | 50.78 | 51.66 | 50.57 | 51.51 | 23,414,390 | +1.38(+2.76%) |
Apr 30, 2021 | 51.08 | 51.57 | 50.06 | 50.13 | 34,847,360 | -1.49(-2.88%) |
Apr 29, 2021 | 51.60 | 52.09 | 50.93 | 51.62 | 31,170,688 | +0.73(+1.43%) |
Apr 28, 2021 | 49.84 | 51.20 | 49.73 | 50.89 | 28,233,606 | +1.49(+3.01%) |
Apr 27, 2021 | 49.05 | 49.59 | 48.88 | 49.40 | 22,011,190 | +0.64(+1.31%) |
Apr 26, 2021 | 48.58 | 49.29 | 48.55 | 48.76 | 18,360,122 | +0.10(+0.20%) |
Apr 23, 2021 | 48.40 | 48.99 | 48.33 | 48.67 | 17,517,598 | +0.26(+0.54%) |
Apr 22, 2021 | 49.03 | 49.03 | 48.18 | 48.40 | 24,657,052 | -0.64(-1.30%) |
Apr 21, 2021 | 47.73 | 49.16 | 47.55 | 49.04 | 18,979,084 | +0.62(+1.28%) |
Apr 20, 2021 | 49.45 | 49.45 | 47.97 | 48.42 | 24,869,302 | -1.04(-2.11%) |
Apr 19, 2021 | 49.70 | 50.04 | 49.01 | 49.46 | 24,116,878 | -0.16(-0.32%) |
Apr 16, 2021 | 50.23 | 50.51 | 49.43 | 49.62 | 25,979,402 | -0.28(-0.56%) |
Apr 15, 2021 | 50.29 | 50.29 | 49.73 | 49.90 | 26,544,988 | -0.30(-0.59%) |
Apr 14, 2021 | 49.40 | 50.80 | 49.26 | 50.20 | 32,025,328 | +1.41(+2.89%) |
Apr 13, 2021 | 48.43 | 49.03 | 48.25 | 48.79 | 22,116,192 | +0.18(+0.38%) |
Apr 12, 2021 | 49.71 | 49.73 | 48.44 | 48.61 | 23,107,500 | -0.32(-0.66%) |
Apr 09, 2021 | 49.04 | 49.42 | 48.63 | 48.93 | 22,860,664 | -0.11(-0.23%) |
Apr 08, 2021 | 48.98 | 49.11 | 48.45 | 49.04 | 25,116,392 | -0.52(-1.04%) |
Apr 07, 2021 | 49.38 | 49.72 | 49.25 | 49.56 | 25,553,392 | +0.22(+0.44%) |
Apr 06, 2021 | 49.78 | 50.39 | 49.27 | 49.34 | 21,603,722 | -0.14(-0.28%) |
Apr 05, 2021 | 50.18 | 50.20 | 49.17 | 49.48 | 26,558,980 | -0.78(-1.55%) |