Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.90 | 55.11 | 53.77 | 55.00 | 1,477,706 | +0.98(+1.82%) |
Jun 29, 2021 | 54.45 | 55.03 | 53.81 | 54.02 | 1,374,237 | -0.16(-0.30%) |
Jun 28, 2021 | 56.33 | 56.33 | 53.88 | 54.18 | 1,955,424 | -2.39(-4.23%) |
Jun 25, 2021 | 56.72 | 57.10 | 55.66 | 56.57 | 4,193,464 | +1.98(+3.63%) |
Jun 24, 2021 | 54.05 | 54.91 | 53.17 | 54.59 | 1,227,867 | +0.96(+1.80%) |
Jun 23, 2021 | 53.12 | 53.69 | 52.57 | 53.63 | 1,282,977 | +0.66(+1.25%) |
Jun 22, 2021 | 51.91 | 52.99 | 51.61 | 52.97 | 884,502 | +0.59(+1.12%) |
Jun 21, 2021 | 51.64 | 52.70 | 51.55 | 52.38 | 868,244 | +1.29(+2.52%) |
Jun 18, 2021 | 51.19 | 52.07 | 50.44 | 51.09 | 2,015,935 | -0.91(-1.75%) |
Jun 17, 2021 | 54.02 | 54.12 | 51.18 | 52.00 | 1,614,807 | -2.01(-3.72%) |
Jun 16, 2021 | 54.08 | 54.30 | 52.74 | 54.01 | 1,293,011 | -0.33(-0.61%) |
Jun 15, 2021 | 54.92 | 55.24 | 53.66 | 54.34 | 1,102,577 | -0.66(-1.20%) |
Jun 14, 2021 | 55.78 | 55.97 | 54.55 | 55.00 | 1,081,297 | -0.89(-1.60%) |
Jun 11, 2021 | 54.99 | 55.91 | 54.99 | 55.89 | 762,749 | +1.30(+2.39%) |
Jun 10, 2021 | 55.78 | 56.06 | 54.37 | 54.59 | 950,397 | -0.76(-1.37%) |
Jun 09, 2021 | 55.78 | 55.94 | 55.00 | 55.35 | 1,017,060 | -0.43(-0.77%) |
Jun 08, 2021 | 54.88 | 55.93 | 53.97 | 55.78 | 1,056,302 | +1.12(+2.06%) |
Jun 07, 2021 | 55.37 | 55.84 | 54.34 | 54.65 | 1,046,890 | -0.74(-1.34%) |
Jun 04, 2021 | 56.15 | 56.15 | 54.46 | 55.39 | 849,493 | -0.27(-0.48%) |
Jun 03, 2021 | 55.67 | 56.36 | 54.62 | 55.66 | 951,990 | -0.51(-0.91%) |
Jun 02, 2021 | 56.90 | 56.97 | 55.79 | 56.17 | 1,350,765 | -0.65(-1.15%) |
Jun 01, 2021 | 56.96 | 57.20 | 55.89 | 56.82 | 1,113,742 | +0.34(+0.60%) |
May 28, 2021 | 57.75 | 57.75 | 55.85 | 56.48 | 1,945,846 | -0.93(-1.62%) |
May 27, 2021 | 57.40 | 57.77 | 56.90 | 57.41 | 1,452,554 | +0.31(+0.55%) |
May 26, 2021 | 56.00 | 57.83 | 55.54 | 57.10 | 1,825,947 | +2.28(+4.17%) |
May 25, 2021 | 55.44 | 55.70 | 54.61 | 54.81 | 1,360,316 | -0.12(-0.21%) |
May 24, 2021 | 54.37 | 55.96 | 53.89 | 54.93 | 2,206,511 | +0.61(+1.12%) |
May 21, 2021 | 54.44 | 55.71 | 52.97 | 54.32 | 4,048,058 | +1.04(+1.96%) |
May 20, 2021 | 54.93 | 55.02 | 51.93 | 53.28 | 3,381,614 | -1.76(-3.19%) |
May 19, 2021 | 56.17 | 56.22 | 54.39 | 55.04 | 1,584,174 | -2.07(-3.63%) |
May 18, 2021 | 59.36 | 59.53 | 57.00 | 57.11 | 1,319,730 | -1.63(-2.78%) |
May 17, 2021 | 57.69 | 59.00 | 57.37 | 58.74 | 1,941,790 | +1.09(+1.89%) |
May 14, 2021 | 55.58 | 57.87 | 55.54 | 57.65 | 1,373,167 | +2.57(+4.67%) |
May 13, 2021 | 53.56 | 55.33 | 53.23 | 55.08 | 1,133,345 | +1.95(+3.66%) |
May 12, 2021 | 55.77 | 56.06 | 52.94 | 53.13 | 1,345,579 | -2.45(-4.40%) |
May 11, 2021 | 54.18 | 56.07 | 53.62 | 55.58 | 1,817,157 | -0.30(-0.54%) |
May 10, 2021 | 56.63 | 57.85 | 55.87 | 55.88 | 2,025,175 | -0.51(-0.90%) |
May 07, 2021 | 55.36 | 56.49 | 55.17 | 56.39 | 1,000,925 | +0.47(+0.85%) |
May 06, 2021 | 55.34 | 56.05 | 54.84 | 55.92 | 1,722,714 | +1.40(+2.57%) |
May 05, 2021 | 55.11 | 55.60 | 54.46 | 54.52 | 1,584,136 | -0.20(-0.36%) |
May 04, 2021 | 54.62 | 54.91 | 53.56 | 54.71 | 2,097,735 | -0.09(-0.16%) |
May 03, 2021 | 53.19 | 55.42 | 52.89 | 54.80 | 3,751,639 | +2.17(+4.12%) |
Apr 30, 2021 | 52.30 | 52.92 | 51.63 | 52.64 | 1,972,490 | -0.10(-0.19%) |
Apr 29, 2021 | 53.22 | 53.46 | 51.96 | 52.73 | 901,544 | +0.21(+0.39%) |
Apr 28, 2021 | 52.12 | 53.15 | 51.29 | 52.53 | 1,114,058 | +0.12(+0.24%) |
Apr 27, 2021 | 51.11 | 52.69 | 51.11 | 52.40 | 915,971 | +1.45(+2.84%) |
Apr 26, 2021 | 52.86 | 53.41 | 50.78 | 50.96 | 1,693,564 | -1.75(-3.32%) |
Apr 23, 2021 | 51.68 | 53.02 | 51.39 | 52.71 | 866,067 | +1.23(+2.39%) |
Apr 22, 2021 | 51.90 | 52.47 | 51.20 | 51.48 | 834,062 | -0.09(-0.17%) |
Apr 21, 2021 | 50.75 | 51.80 | 50.26 | 51.56 | 825,435 | +0.95(+1.89%) |
Apr 20, 2021 | 51.30 | 51.70 | 49.32 | 50.61 | 1,214,759 | -1.20(-2.31%) |
Apr 19, 2021 | 52.43 | 52.51 | 51.56 | 51.81 | 953,136 | -0.62(-1.19%) |
Apr 16, 2021 | 52.83 | 53.07 | 52.30 | 52.43 | 1,183,964 | +0.00(+0.00%) |
Apr 15, 2021 | 52.60 | 53.00 | 51.83 | 52.43 | 945,061 | +0.29(+0.56%) |
Apr 14, 2021 | 51.84 | 53.01 | 51.67 | 52.14 | 1,625,387 | +0.33(+0.64%) |
Apr 13, 2021 | 52.75 | 53.13 | 51.03 | 51.81 | 1,695,657 | -1.32(-2.48%) |
Apr 12, 2021 | 51.76 | 53.26 | 51.66 | 53.12 | 1,801,563 | +1.23(+2.37%) |
Apr 09, 2021 | 50.77 | 51.90 | 50.26 | 51.90 | 1,690,278 | +1.33(+2.62%) |
Apr 08, 2021 | 50.31 | 50.80 | 49.44 | 50.57 | 1,320,869 | +0.67(+1.34%) |
Apr 07, 2021 | 50.00 | 50.42 | 49.29 | 49.90 | 1,081,900 | -0.09(-0.18%) |
Apr 06, 2021 | 49.70 | 50.82 | 49.44 | 49.99 | 1,953,581 | +0.65(+1.32%) |
Apr 05, 2021 | 50.92 | 51.17 | 49.14 | 49.34 | 2,365,713 | -1.13(-2.24%) |