Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.81 | 56.32 | 55.57 | 55.92 | 4,129,923 | +0.31(+0.57%) |
Jun 29, 2021 | 56.38 | 56.57 | 55.54 | 55.60 | 3,922,282 | -0.39(-0.69%) |
Jun 28, 2021 | 57.75 | 57.87 | 55.91 | 55.99 | 6,527,275 | -1.90(-3.28%) |
Jun 25, 2021 | 57.83 | 58.06 | 57.11 | 57.89 | 10,397,676 | +0.19(+0.34%) |
Jun 24, 2021 | 57.38 | 57.84 | 56.86 | 57.70 | 2,858,996 | +0.73(+1.28%) |
Jun 23, 2021 | 57.44 | 58.17 | 56.95 | 56.96 | 3,823,672 | +0.19(+0.34%) |
Jun 22, 2021 | 56.21 | 57.09 | 55.88 | 56.77 | 4,585,844 | +0.27(+0.48%) |
Jun 21, 2021 | 54.91 | 56.61 | 54.74 | 56.50 | 5,032,731 | +2.02(+3.70%) |
Jun 18, 2021 | 55.69 | 56.00 | 54.47 | 54.48 | 9,703,539 | -1.93(-3.43%) |
Jun 17, 2021 | 58.56 | 59.01 | 55.93 | 56.42 | 7,790,343 | -2.15(-3.67%) |
Jun 16, 2021 | 58.74 | 59.06 | 58.03 | 58.57 | 5,869,652 | -0.36(-0.61%) |
Jun 15, 2021 | 58.58 | 59.50 | 58.37 | 58.93 | 6,733,016 | +0.63(+1.08%) |
Jun 14, 2021 | 58.66 | 58.96 | 58.09 | 58.30 | 9,478,365 | -0.18(-0.30%) |
Jun 11, 2021 | 58.95 | 59.23 | 58.45 | 58.47 | 3,968,095 | -0.24(-0.41%) |
Jun 10, 2021 | 59.84 | 60.01 | 58.35 | 58.71 | 7,541,957 | -0.16(-0.27%) |
Jun 09, 2021 | 59.50 | 59.88 | 58.82 | 58.87 | 14,252,392 | -0.44(-0.75%) |
Jun 08, 2021 | 58.55 | 59.39 | 58.11 | 59.32 | 10,648,157 | +0.69(+1.18%) |
Jun 07, 2021 | 58.88 | 59.26 | 58.33 | 58.62 | 6,396,345 | -0.31(-0.52%) |
Jun 04, 2021 | 58.95 | 59.12 | 58.13 | 58.93 | 6,214,811 | +0.38(+0.65%) |
Jun 03, 2021 | 58.21 | 58.95 | 57.82 | 58.55 | 8,234,241 | +0.26(+0.44%) |
Jun 02, 2021 | 58.31 | 58.66 | 57.51 | 58.29 | 8,158,699 | +0.44(+0.77%) |
Jun 01, 2021 | 57.84 | 58.35 | 57.46 | 57.84 | 6,873,429 | +0.65(+1.13%) |
May 28, 2021 | 57.00 | 57.35 | 56.62 | 57.20 | 9,684,534 | +0.37(+0.65%) |
May 27, 2021 | 56.34 | 56.99 | 56.34 | 56.83 | 12,251,622 | +0.56(+0.99%) |
May 26, 2021 | 55.76 | 56.52 | 55.59 | 56.27 | 9,443,447 | +0.73(+1.32%) |
May 25, 2021 | 56.18 | 56.37 | 55.43 | 55.54 | 9,629,264 | -0.67(-1.19%) |
May 24, 2021 | 55.57 | 56.36 | 55.15 | 56.21 | 12,413,589 | +1.05(+1.91%) |
May 21, 2021 | 55.64 | 56.04 | 55.02 | 55.15 | 10,525,591 | -0.07(-0.13%) |
May 20, 2021 | 54.99 | 55.48 | 54.39 | 55.22 | 8,979,599 | +0.11(+0.20%) |
May 19, 2021 | 54.72 | 55.58 | 54.40 | 55.11 | 9,957,010 | -0.72(-1.29%) |
May 18, 2021 | 56.62 | 57.27 | 55.78 | 55.84 | 12,730,579 | -0.56(-1.00%) |
May 17, 2021 | 55.11 | 56.62 | 55.05 | 56.40 | 12,274,734 | +1.32(+2.40%) |
May 14, 2021 | 54.51 | 56.79 | 51.32 | 55.08 | 34,187,020 | +1.19(+2.21%) |
May 13, 2021 | 53.48 | 55.10 | 53.19 | 53.89 | 5,990,394 | -0.17(-0.32%) |
May 12, 2021 | 53.81 | 55.47 | 53.81 | 54.06 | 8,224,143 | +0.30(+0.56%) |
May 11, 2021 | 53.51 | 54.51 | 53.14 | 53.76 | 6,328,063 | -1.07(-1.96%) |
May 10, 2021 | 55.48 | 56.02 | 54.68 | 54.83 | 7,503,357 | -0.17(-0.32%) |
May 07, 2021 | 54.09 | 55.22 | 53.79 | 55.01 | 8,920,826 | +0.50(+0.91%) |
May 06, 2021 | 54.55 | 55.05 | 53.95 | 54.51 | 8,077,789 | +0.08(+0.15%) |
May 05, 2021 | 53.74 | 54.45 | 52.44 | 54.43 | 9,528,934 | +1.90(+3.61%) |
May 04, 2021 | 51.34 | 53.37 | 50.77 | 52.53 | 7,724,460 | +0.13(+0.25%) |
May 03, 2021 | 51.82 | 52.87 | 51.49 | 52.40 | 7,706,608 | +1.38(+2.71%) |
Apr 30, 2021 | 50.78 | 52.35 | 50.57 | 51.02 | 5,206,295 | -0.36(-0.70%) |
Apr 29, 2021 | 51.62 | 52.49 | 51.02 | 51.38 | 6,005,040 | +0.55(+1.08%) |
Apr 28, 2021 | 49.88 | 51.10 | 49.84 | 50.83 | 6,431,089 | +1.42(+2.88%) |
Apr 27, 2021 | 49.01 | 49.56 | 48.70 | 49.41 | 5,309,065 | +0.57(+1.16%) |
Apr 26, 2021 | 48.44 | 49.12 | 48.33 | 48.84 | 4,896,194 | +0.25(+0.51%) |
Apr 23, 2021 | 48.08 | 48.80 | 47.75 | 48.59 | 4,558,589 | +0.86(+1.81%) |
Apr 22, 2021 | 48.87 | 48.87 | 47.64 | 47.73 | 8,351,275 | -1.15(-2.34%) |
Apr 21, 2021 | 47.15 | 48.97 | 47.01 | 48.87 | 3,771,313 | +1.16(+2.42%) |
Apr 20, 2021 | 48.67 | 48.80 | 47.17 | 47.72 | 4,731,204 | -1.27(-2.58%) |
Apr 19, 2021 | 49.37 | 49.81 | 48.46 | 48.98 | 4,353,997 | -0.76(-1.53%) |
Apr 16, 2021 | 50.61 | 50.95 | 49.25 | 49.74 | 6,720,625 | +0.36(+0.72%) |
Apr 15, 2021 | 49.23 | 49.43 | 48.49 | 49.39 | 4,811,131 | +0.00(+0.00%) |
Apr 14, 2021 | 48.67 | 50.31 | 48.56 | 49.39 | 5,003,895 | +1.19(+2.47%) |
Apr 13, 2021 | 47.49 | 48.32 | 47.26 | 48.19 | 3,336,972 | +0.33(+0.69%) |
Apr 12, 2021 | 48.97 | 49.28 | 47.69 | 47.86 | 4,011,280 | -0.57(-1.17%) |
Apr 09, 2021 | 48.92 | 49.33 | 48.28 | 48.43 | 3,481,662 | -0.49(-0.99%) |
Apr 08, 2021 | 48.77 | 49.34 | 47.98 | 48.92 | 6,578,454 | -0.58(-1.17%) |
Apr 07, 2021 | 49.08 | 49.66 | 48.87 | 49.50 | 4,199,900 | +0.28(+0.58%) |
Apr 06, 2021 | 49.84 | 50.62 | 48.82 | 49.21 | 5,463,576 | -0.26(-0.52%) |
Apr 05, 2021 | 50.88 | 51.12 | 48.94 | 49.47 | 6,096,706 | -1.69(-3.30%) |