Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.29 | 55.97 | 54.29 | 55.76 | 435,189 | +0.91(+1.66%) |
Jun 29, 2021 | 54.83 | 55.36 | 54.45 | 54.85 | 233,284 | +0.53(+0.98%) |
Jun 28, 2021 | 54.82 | 55.32 | 53.59 | 54.32 | 385,611 | -0.72(-1.30%) |
Jun 25, 2021 | 54.62 | 56.40 | 54.09 | 55.03 | 1,727,575 | +0.94(+1.74%) |
Jun 24, 2021 | 54.71 | 54.71 | 53.32 | 54.09 | 321,609 | -0.15(-0.27%) |
Jun 23, 2021 | 54.19 | 54.80 | 53.92 | 54.24 | 275,263 | +0.22(+0.41%) |
Jun 22, 2021 | 54.60 | 54.69 | 53.48 | 54.02 | 257,712 | -0.47(-0.86%) |
Jun 21, 2021 | 53.29 | 54.88 | 53.29 | 54.48 | 342,102 | +2.08(+3.97%) |
Jun 18, 2021 | 52.63 | 53.52 | 51.80 | 52.41 | 686,420 | -1.19(-2.23%) |
Jun 17, 2021 | 55.52 | 55.98 | 52.06 | 53.60 | 481,001 | -2.39(-4.28%) |
Jun 16, 2021 | 58.04 | 58.04 | 55.26 | 55.99 | 409,468 | -2.08(-3.58%) |
Jun 15, 2021 | 58.06 | 58.36 | 56.29 | 58.07 | 306,746 | -0.07(-0.13%) |
Jun 14, 2021 | 59.64 | 60.11 | 57.66 | 58.15 | 348,421 | -1.24(-2.09%) |
Jun 11, 2021 | 60.06 | 60.72 | 58.24 | 59.38 | 322,025 | -0.15(-0.25%) |
Jun 10, 2021 | 61.14 | 61.50 | 59.37 | 59.53 | 308,258 | -0.91(-1.51%) |
Jun 09, 2021 | 61.35 | 61.68 | 60.34 | 60.45 | 259,196 | -0.96(-1.56%) |
Jun 08, 2021 | 60.64 | 61.98 | 59.60 | 61.41 | 246,136 | +0.67(+1.10%) |
Jun 07, 2021 | 62.07 | 62.87 | 60.68 | 60.74 | 249,986 | -1.72(-2.76%) |
Jun 04, 2021 | 62.55 | 62.82 | 61.61 | 62.46 | 196,357 | +0.04(+0.06%) |
Jun 03, 2021 | 62.44 | 62.44 | 60.93 | 62.42 | 247,721 | -0.34(-0.53%) |
Jun 02, 2021 | 63.55 | 63.83 | 61.95 | 62.76 | 383,398 | -0.53(-0.84%) |
Jun 01, 2021 | 61.92 | 63.35 | 61.05 | 63.29 | 457,625 | +2.78(+4.59%) |
May 28, 2021 | 61.23 | 61.49 | 59.67 | 60.51 | 232,416 | -0.15(-0.25%) |
May 27, 2021 | 60.51 | 61.04 | 59.79 | 60.66 | 335,384 | +1.08(+1.81%) |
May 26, 2021 | 60.23 | 60.58 | 58.36 | 59.58 | 424,434 | -0.54(-0.90%) |
May 25, 2021 | 62.09 | 62.70 | 60.02 | 60.12 | 305,147 | -1.99(-3.21%) |
May 24, 2021 | 62.51 | 62.57 | 61.26 | 62.12 | 247,090 | +0.61(+0.98%) |
May 21, 2021 | 60.19 | 62.12 | 59.99 | 61.51 | 533,207 | +2.13(+3.59%) |
May 20, 2021 | 59.91 | 60.01 | 58.17 | 59.38 | 291,363 | -0.53(-0.89%) |
May 19, 2021 | 60.44 | 60.82 | 58.28 | 59.91 | 321,853 | -2.01(-3.25%) |
May 18, 2021 | 64.76 | 64.98 | 61.82 | 61.92 | 273,095 | -2.74(-4.24%) |
May 17, 2021 | 63.28 | 64.74 | 62.57 | 64.66 | 324,312 | +1.53(+2.42%) |
May 14, 2021 | 62.10 | 63.34 | 61.45 | 63.13 | 259,780 | +1.80(+2.93%) |
May 13, 2021 | 60.21 | 62.14 | 59.63 | 61.33 | 369,293 | +1.33(+2.22%) |
May 12, 2021 | 63.26 | 63.73 | 59.66 | 60.00 | 311,105 | -3.29(-5.20%) |
May 11, 2021 | 60.30 | 63.48 | 59.20 | 63.29 | 283,597 | +2.04(+3.33%) |
May 10, 2021 | 63.41 | 64.72 | 61.20 | 61.25 | 396,690 | -2.24(-3.52%) |
May 07, 2021 | 64.71 | 65.46 | 62.35 | 63.48 | 573,271 | -0.49(-0.77%) |
May 06, 2021 | 63.11 | 64.29 | 60.87 | 63.98 | 561,812 | +0.71(+1.12%) |
May 05, 2021 | 62.56 | 64.19 | 61.64 | 63.27 | 520,843 | +2.40(+3.95%) |
May 04, 2021 | 58.97 | 60.96 | 57.66 | 60.87 | 347,413 | +1.67(+2.82%) |
May 03, 2021 | 58.56 | 60.15 | 57.66 | 59.20 | 407,971 | +1.51(+2.62%) |
Apr 30, 2021 | 58.37 | 59.30 | 57.40 | 57.69 | 363,267 | -1.19(-2.03%) |
Apr 29, 2021 | 59.29 | 60.54 | 58.42 | 58.88 | 235,136 | -0.41(-0.69%) |
Apr 28, 2021 | 58.95 | 59.67 | 58.31 | 59.29 | 186,411 | +0.25(+0.43%) |
Apr 27, 2021 | 58.55 | 59.13 | 58.00 | 59.04 | 182,850 | -0.02(-0.03%) |
Apr 26, 2021 | 59.29 | 60.11 | 58.70 | 59.06 | 242,505 | -0.07(-0.11%) |
Apr 23, 2021 | 57.42 | 59.86 | 57.26 | 59.12 | 300,487 | +2.04(+3.57%) |
Apr 22, 2021 | 59.80 | 59.93 | 57.08 | 57.08 | 291,038 | -2.66(-4.46%) |
Apr 21, 2021 | 57.58 | 60.38 | 57.39 | 59.75 | 309,193 | +1.77(+3.05%) |
Apr 20, 2021 | 59.82 | 59.90 | 57.08 | 57.98 | 392,492 | -1.99(-3.33%) |
Apr 19, 2021 | 61.16 | 61.27 | 59.40 | 59.97 | 217,890 | -1.20(-1.97%) |
Apr 16, 2021 | 62.17 | 62.55 | 60.67 | 61.17 | 183,619 | -0.14(-0.23%) |
Apr 15, 2021 | 61.72 | 61.72 | 59.45 | 61.31 | 192,896 | +0.09(+0.15%) |
Apr 14, 2021 | 59.38 | 61.51 | 59.38 | 61.22 | 249,730 | +2.10(+3.55%) |
Apr 13, 2021 | 61.01 | 61.01 | 58.56 | 59.12 | 297,194 | -1.71(-2.80%) |
Apr 12, 2021 | 60.07 | 60.88 | 59.87 | 60.83 | 366,665 | +0.83(+1.38%) |
Apr 09, 2021 | 59.36 | 60.27 | 59.01 | 60.00 | 325,599 | +0.58(+0.97%) |
Apr 08, 2021 | 59.64 | 60.09 | 57.09 | 59.42 | 335,508 | -0.07(-0.13%) |
Apr 07, 2021 | 59.75 | 60.22 | 58.63 | 59.50 | 304,259 | -0.72(-1.19%) |
Apr 06, 2021 | 60.52 | 61.76 | 60.05 | 60.21 | 353,736 | -0.47(-0.77%) |
Apr 05, 2021 | 60.89 | 62.02 | 60.26 | 60.68 | 292,412 | +0.30(+0.49%) |