Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.59 | 53.07 | 52.30 | 52.96 | 2,540,623 | +0.64(+1.23%) |
Jun 29, 2021 | 52.84 | 53.02 | 52.00 | 52.32 | 2,022,829 | -0.28(-0.53%) |
Jun 28, 2021 | 52.96 | 52.96 | 52.39 | 52.60 | 2,461,475 | -0.20(-0.38%) |
Jun 25, 2021 | 52.68 | 53.15 | 52.45 | 52.80 | 4,249,979 | +0.30(+0.57%) |
Jun 24, 2021 | 52.58 | 52.95 | 52.38 | 52.50 | 2,904,670 | +0.44(+0.84%) |
Jun 23, 2021 | 52.55 | 52.55 | 51.51 | 52.06 | 4,307,661 | +0.22(+0.42%) |
Jun 22, 2021 | 51.82 | 52.09 | 51.34 | 51.84 | 5,618,832 | -0.02(-0.03%) |
Jun 21, 2021 | 51.97 | 52.56 | 51.84 | 51.86 | 3,255,676 | +0.21(+0.41%) |
Jun 18, 2021 | 52.50 | 52.74 | 51.60 | 51.65 | 5,323,714 | -1.51(-2.84%) |
Jun 17, 2021 | 54.09 | 54.39 | 52.64 | 53.15 | 3,134,217 | -1.06(-1.95%) |
Jun 16, 2021 | 54.68 | 54.72 | 53.97 | 54.21 | 2,311,882 | -0.58(-1.05%) |
Jun 15, 2021 | 54.59 | 54.80 | 54.01 | 54.79 | 2,165,415 | +0.75(+1.38%) |
Jun 14, 2021 | 54.68 | 54.76 | 53.72 | 54.04 | 2,702,939 | -0.77(-1.41%) |
Jun 11, 2021 | 54.73 | 54.91 | 54.29 | 54.81 | 2,177,906 | +0.39(+0.72%) |
Jun 10, 2021 | 55.34 | 55.41 | 54.35 | 54.42 | 2,229,558 | -0.52(-0.95%) |
Jun 09, 2021 | 55.71 | 55.71 | 54.93 | 54.94 | 1,387,119 | -0.53(-0.95%) |
Jun 08, 2021 | 55.52 | 55.63 | 55.01 | 55.47 | 1,986,856 | +0.07(+0.12%) |
Jun 07, 2021 | 56.52 | 56.54 | 55.15 | 55.40 | 2,195,056 | -0.93(-1.64%) |
Jun 04, 2021 | 55.33 | 56.58 | 55.21 | 56.33 | 2,912,551 | +1.13(+2.05%) |
Jun 03, 2021 | 54.35 | 55.66 | 54.34 | 55.19 | 2,693,306 | +0.43(+0.79%) |
Jun 02, 2021 | 55.21 | 55.21 | 54.56 | 54.76 | 2,162,004 | -0.10(-0.18%) |
Jun 01, 2021 | 54.79 | 55.22 | 54.64 | 54.86 | 1,847,583 | +0.53(+0.98%) |
May 28, 2021 | 54.41 | 54.43 | 53.88 | 54.33 | 1,977,166 | +0.11(+0.21%) |
May 27, 2021 | 54.42 | 54.58 | 53.87 | 54.22 | 2,954,171 | +0.34(+0.64%) |
May 26, 2021 | 53.72 | 53.94 | 53.48 | 53.87 | 1,958,014 | +0.14(+0.27%) |
May 25, 2021 | 54.50 | 54.87 | 53.63 | 53.73 | 1,371,700 | -0.77(-1.40%) |
May 24, 2021 | 55.02 | 55.02 | 54.46 | 54.49 | 1,517,689 | -0.11(-0.21%) |
May 21, 2021 | 54.20 | 54.76 | 54.03 | 54.61 | 4,096,808 | +0.72(+1.34%) |
May 20, 2021 | 54.16 | 54.20 | 53.71 | 53.88 | 2,179,576 | -0.27(-0.50%) |
May 19, 2021 | 53.32 | 54.18 | 52.62 | 54.16 | 3,318,304 | +0.14(+0.25%) |
May 18, 2021 | 55.77 | 55.77 | 53.97 | 54.02 | 2,659,731 | -1.64(-2.94%) |
May 17, 2021 | 56.16 | 56.37 | 55.46 | 55.66 | 1,721,351 | -0.51(-0.91%) |
May 14, 2021 | 56.27 | 56.29 | 55.58 | 56.17 | 1,953,358 | +0.26(+0.46%) |
May 13, 2021 | 54.29 | 56.42 | 54.08 | 55.91 | 4,123,864 | +1.41(+2.59%) |
May 12, 2021 | 55.85 | 56.30 | 54.40 | 54.50 | 2,454,944 | -1.73(-3.07%) |
May 11, 2021 | 56.41 | 56.78 | 55.88 | 56.23 | 3,405,542 | -0.37(-0.66%) |
May 10, 2021 | 56.16 | 57.18 | 55.92 | 56.60 | 3,984,677 | +0.73(+1.30%) |
May 07, 2021 | 55.25 | 55.97 | 54.76 | 55.87 | 3,357,367 | +0.46(+0.82%) |
May 06, 2021 | 54.26 | 55.47 | 54.14 | 55.42 | 3,298,039 | +1.48(+2.74%) |
May 05, 2021 | 53.27 | 54.15 | 52.70 | 53.94 | 5,467,927 | +0.69(+1.30%) |
May 04, 2021 | 53.56 | 53.76 | 52.66 | 53.25 | 4,089,688 | -0.43(-0.80%) |
May 03, 2021 | 53.69 | 53.89 | 53.47 | 53.68 | 2,262,372 | +0.54(+1.01%) |
Apr 30, 2021 | 53.85 | 54.08 | 53.05 | 53.14 | 4,626,423 | -1.19(-2.20%) |
Apr 29, 2021 | 53.89 | 54.36 | 53.47 | 54.34 | 4,254,102 | +0.72(+1.35%) |
Apr 28, 2021 | 54.72 | 54.82 | 53.24 | 53.62 | 5,516,894 | -0.35(-0.66%) |
Apr 27, 2021 | 54.80 | 55.23 | 53.39 | 53.97 | 5,173,538 | -1.22(-2.21%) |
Apr 26, 2021 | 55.26 | 55.48 | 54.89 | 55.19 | 2,965,854 | -0.01(-0.01%) |
Apr 23, 2021 | 55.49 | 55.49 | 54.61 | 55.19 | 2,913,967 | +0.68(+1.24%) |
Apr 22, 2021 | 55.30 | 55.42 | 54.30 | 54.52 | 3,070,824 | -0.84(-1.52%) |
Apr 21, 2021 | 54.56 | 55.39 | 53.81 | 55.36 | 3,679,809 | +0.90(+1.66%) |
Apr 20, 2021 | 55.08 | 55.42 | 54.22 | 54.45 | 3,848,048 | -0.74(-1.34%) |
Apr 19, 2021 | 55.92 | 56.02 | 54.83 | 55.19 | 2,640,385 | -0.93(-1.65%) |
Apr 16, 2021 | 56.19 | 56.65 | 55.56 | 56.12 | 2,113,467 | -0.06(-0.12%) |
Apr 15, 2021 | 55.74 | 56.22 | 55.30 | 56.19 | 2,486,986 | +0.83(+1.51%) |
Apr 14, 2021 | 56.42 | 56.57 | 55.25 | 55.35 | 2,339,902 | -0.65(-1.16%) |
Apr 13, 2021 | 56.19 | 56.35 | 55.51 | 56.00 | 3,683,801 | -0.34(-0.60%) |
Apr 12, 2021 | 55.03 | 56.38 | 55.03 | 56.34 | 2,205,432 | +1.14(+2.07%) |
Apr 09, 2021 | 54.90 | 55.32 | 54.67 | 55.20 | 2,066,448 | +0.31(+0.56%) |
Apr 08, 2021 | 54.74 | 54.95 | 54.18 | 54.89 | 1,711,636 | +0.22(+0.40%) |
Apr 07, 2021 | 54.77 | 55.12 | 54.61 | 54.67 | 1,816,604 | -0.22(-0.41%) |
Apr 06, 2021 | 54.60 | 55.54 | 54.42 | 54.90 | 2,951,852 | -0.66(-1.18%) |
Apr 05, 2021 | 54.96 | 55.70 | 54.76 | 55.55 | 2,891,697 | +1.14(+2.10%) |