Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.97 | 57.49 | 56.10 | 56.19 | 4,942,773 | -0.82(-1.44%) |
Jun 29, 2021 | 56.92 | 57.47 | 56.79 | 57.01 | 4,925,239 | +0.10(+0.18%) |
Jun 28, 2021 | 57.20 | 57.26 | 56.64 | 56.91 | 5,461,955 | -0.25(-0.44%) |
Jun 25, 2021 | 56.56 | 57.23 | 56.27 | 57.16 | 4,629,380 | +0.95(+1.69%) |
Jun 24, 2021 | 56.97 | 56.97 | 56.11 | 56.21 | 4,038,794 | -0.35(-0.62%) |
Jun 23, 2021 | 56.62 | 56.98 | 56.40 | 56.57 | 3,434,078 | -0.05(-0.09%) |
Jun 22, 2021 | 56.86 | 57.13 | 56.60 | 56.62 | 4,632,872 | -0.49(-0.85%) |
Jun 21, 2021 | 56.35 | 57.46 | 56.21 | 57.10 | 7,085,188 | +1.02(+1.83%) |
Jun 18, 2021 | 56.88 | 57.10 | 56.07 | 56.08 | 7,636,196 | -1.17(-2.04%) |
Jun 17, 2021 | 57.48 | 57.50 | 56.92 | 57.25 | 4,251,117 | -0.18(-0.32%) |
Jun 16, 2021 | 58.65 | 58.72 | 57.42 | 57.43 | 3,919,386 | -0.97(-1.67%) |
Jun 15, 2021 | 59.08 | 59.23 | 58.40 | 58.40 | 3,723,837 | -0.83(-1.40%) |
Jun 14, 2021 | 59.13 | 59.34 | 58.87 | 59.23 | 3,990,030 | +0.18(+0.31%) |
Jun 11, 2021 | 59.64 | 59.64 | 58.71 | 59.05 | 4,049,496 | -0.59(-0.98%) |
Jun 10, 2021 | 59.52 | 59.82 | 59.25 | 59.64 | 3,975,664 | +0.10(+0.17%) |
Jun 09, 2021 | 59.57 | 59.80 | 59.24 | 59.54 | 4,918,911 | +0.42(+0.71%) |
Jun 08, 2021 | 59.12 | 59.57 | 59.08 | 59.12 | 4,690,331 | +0.09(+0.16%) |
Jun 07, 2021 | 59.15 | 59.56 | 59.02 | 59.03 | 3,786,980 | -0.06(-0.10%) |
Jun 04, 2021 | 59.06 | 59.20 | 58.61 | 59.08 | 3,243,266 | +0.19(+0.33%) |
Jun 03, 2021 | 59.39 | 59.39 | 58.67 | 58.89 | 4,337,003 | -0.35(-0.59%) |
Jun 02, 2021 | 58.25 | 59.25 | 58.06 | 59.24 | 3,418,686 | +1.06(+1.82%) |
Jun 01, 2021 | 57.66 | 58.22 | 57.34 | 58.19 | 3,538,897 | +0.80(+1.39%) |
May 28, 2021 | 57.27 | 57.55 | 57.05 | 57.39 | 3,598,631 | +0.36(+0.63%) |
May 27, 2021 | 57.96 | 58.04 | 56.88 | 57.03 | 6,395,568 | -0.76(-1.32%) |
May 26, 2021 | 57.68 | 58.12 | 57.43 | 57.79 | 4,207,652 | +0.23(+0.41%) |
May 25, 2021 | 57.03 | 57.74 | 56.71 | 57.56 | 4,903,886 | +0.59(+1.03%) |
May 24, 2021 | 55.92 | 57.18 | 55.82 | 56.97 | 4,111,399 | +1.30(+2.34%) |
May 21, 2021 | 56.14 | 56.35 | 55.61 | 55.67 | 4,368,484 | -0.28(-0.49%) |
May 20, 2021 | 54.80 | 56.11 | 54.69 | 55.95 | 4,230,640 | +1.05(+1.90%) |
May 19, 2021 | 54.45 | 54.91 | 53.93 | 54.90 | 3,244,369 | +0.15(+0.27%) |
May 18, 2021 | 54.88 | 55.02 | 54.39 | 54.75 | 2,608,967 | +0.07(+0.12%) |
May 17, 2021 | 54.78 | 54.94 | 54.51 | 54.68 | 2,911,302 | +0.05(+0.09%) |
May 14, 2021 | 54.35 | 54.77 | 54.27 | 54.63 | 2,944,951 | +0.53(+0.97%) |
May 13, 2021 | 54.16 | 54.54 | 54.03 | 54.11 | 3,559,793 | -0.03(-0.05%) |
May 12, 2021 | 55.17 | 55.36 | 53.95 | 54.13 | 3,988,428 | -1.21(-2.19%) |
May 11, 2021 | 56.05 | 56.15 | 54.98 | 55.34 | 5,277,887 | -1.13(-2.00%) |
May 10, 2021 | 57.22 | 57.52 | 56.44 | 56.47 | 3,997,206 | -0.47(-0.82%) |
May 07, 2021 | 56.28 | 57.23 | 56.28 | 56.94 | 3,910,407 | +0.46(+0.81%) |
May 06, 2021 | 56.27 | 56.77 | 56.03 | 56.48 | 5,219,689 | +0.34(+0.61%) |
May 05, 2021 | 56.70 | 57.54 | 55.80 | 56.14 | 6,250,642 | -1.65(-2.85%) |
May 04, 2021 | 57.54 | 58.41 | 57.44 | 57.79 | 4,449,015 | +0.36(+0.63%) |
May 03, 2021 | 57.90 | 58.04 | 57.38 | 57.43 | 4,310,260 | -0.39(-0.68%) |
Apr 30, 2021 | 57.54 | 57.98 | 56.71 | 57.82 | 7,032,021 | +0.06(+0.11%) |
Apr 29, 2021 | 58.35 | 59.86 | 57.48 | 57.76 | 9,836,768 | +0.59(+1.03%) |
Apr 28, 2021 | 57.47 | 57.77 | 57.08 | 57.16 | 2,334,566 | -0.22(-0.38%) |
Apr 27, 2021 | 57.79 | 57.83 | 57.32 | 57.38 | 2,352,279 | -0.38(-0.66%) |
Apr 26, 2021 | 58.19 | 58.31 | 57.58 | 57.76 | 2,193,982 | -0.07(-0.12%) |
Apr 23, 2021 | 57.91 | 58.02 | 57.43 | 57.83 | 2,424,464 | +0.27(+0.46%) |
Apr 22, 2021 | 58.00 | 58.37 | 57.46 | 57.56 | 2,882,399 | -0.22(-0.37%) |
Apr 21, 2021 | 57.28 | 57.95 | 57.03 | 57.78 | 2,937,767 | +0.62(+1.09%) |
Apr 20, 2021 | 56.09 | 57.22 | 56.01 | 57.16 | 3,191,739 | +1.04(+1.86%) |
Apr 19, 2021 | 55.99 | 56.20 | 55.49 | 56.11 | 2,532,913 | +0.27(+0.48%) |
Apr 16, 2021 | 55.97 | 56.15 | 55.68 | 55.85 | 2,925,846 | +0.08(+0.15%) |
Apr 15, 2021 | 54.92 | 55.79 | 54.76 | 55.76 | 3,135,945 | +1.30(+2.39%) |
Apr 14, 2021 | 54.98 | 55.04 | 54.39 | 54.46 | 2,115,218 | -0.53(-0.97%) |
Apr 13, 2021 | 54.42 | 55.03 | 54.35 | 55.00 | 2,474,498 | +0.27(+0.50%) |
Apr 12, 2021 | 54.48 | 54.78 | 53.92 | 54.72 | 2,424,105 | +0.40(+0.74%) |
Apr 09, 2021 | 54.58 | 54.71 | 54.14 | 54.32 | 2,652,594 | -0.18(-0.34%) |
Apr 08, 2021 | 54.61 | 54.83 | 54.43 | 54.51 | 2,106,993 | -0.12(-0.21%) |
Apr 07, 2021 | 54.25 | 54.73 | 54.12 | 54.62 | 2,593,856 | +0.35(+0.64%) |
Apr 06, 2021 | 54.28 | 54.53 | 53.86 | 54.27 | 3,714,446 | -0.10(-0.18%) |
Apr 05, 2021 | 54.36 | 54.54 | 53.76 | 54.37 | 2,960,794 | +0.12(+0.22%) |