Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.45 | 55.95 | 54.45 | 55.61 | 161,965 | +0.94(+1.71%) |
Jun 29, 2021 | 55.73 | 56.59 | 54.53 | 54.67 | 169,677 | -0.76(-1.38%) |
Jun 28, 2021 | 55.83 | 55.87 | 54.81 | 55.43 | 131,559 | -0.04(-0.07%) |
Jun 25, 2021 | 55.84 | 56.43 | 55.39 | 55.47 | 467,575 | -0.12(-0.21%) |
Jun 24, 2021 | 56.19 | 56.19 | 55.09 | 55.59 | 123,928 | -0.08(-0.15%) |
Jun 23, 2021 | 54.46 | 56.52 | 54.00 | 55.67 | 300,186 | -1.07(-1.88%) |
Jun 22, 2021 | 56.31 | 57.06 | 55.79 | 56.74 | 210,634 | +0.06(+0.10%) |
Jun 21, 2021 | 55.75 | 57.01 | 55.66 | 56.68 | 204,908 | +1.55(+2.82%) |
Jun 18, 2021 | 54.97 | 55.44 | 54.24 | 55.13 | 482,866 | -0.83(-1.48%) |
Jun 17, 2021 | 57.36 | 57.36 | 55.01 | 55.96 | 335,595 | -1.44(-2.51%) |
Jun 16, 2021 | 57.40 | 58.05 | 56.80 | 57.40 | 169,551 | -0.05(-0.10%) |
Jun 15, 2021 | 57.16 | 57.86 | 56.07 | 57.45 | 150,059 | +1.15(+2.04%) |
Jun 14, 2021 | 58.84 | 58.91 | 55.72 | 56.30 | 231,215 | -2.20(-3.76%) |
Jun 11, 2021 | 57.67 | 59.10 | 57.12 | 58.50 | 282,460 | +2.04(+3.62%) |
Jun 10, 2021 | 56.53 | 56.71 | 54.22 | 56.46 | 326,095 | +1.79(+3.27%) |
Jun 09, 2021 | 55.24 | 55.39 | 54.16 | 54.67 | 209,873 | -0.42(-0.76%) |
Jun 08, 2021 | 54.58 | 55.44 | 54.02 | 55.09 | 171,049 | +0.87(+1.60%) |
Jun 07, 2021 | 55.00 | 55.68 | 54.11 | 54.22 | 340,961 | -0.94(-1.70%) |
Jun 04, 2021 | 55.33 | 55.49 | 54.59 | 55.16 | 105,816 | -0.13(-0.23%) |
Jun 03, 2021 | 55.34 | 55.35 | 54.48 | 55.29 | 125,832 | -0.07(-0.13%) |
Jun 02, 2021 | 56.86 | 56.99 | 55.02 | 55.36 | 216,920 | -1.53(-2.69%) |
Jun 01, 2021 | 56.74 | 57.26 | 56.47 | 56.89 | 144,555 | +0.63(+1.12%) |
May 28, 2021 | 56.44 | 56.55 | 55.57 | 56.27 | 97,078 | -0.11(-0.19%) |
May 27, 2021 | 57.09 | 57.30 | 56.22 | 56.37 | 129,610 | +0.02(+0.03%) |
May 26, 2021 | 55.92 | 56.57 | 55.17 | 56.36 | 102,816 | +0.46(+0.82%) |
May 25, 2021 | 57.79 | 57.85 | 55.77 | 55.90 | 250,875 | -1.65(-2.87%) |
May 24, 2021 | 57.90 | 58.13 | 57.18 | 57.55 | 94,790 | -0.24(-0.41%) |
May 21, 2021 | 57.86 | 58.19 | 57.46 | 57.79 | 141,180 | +0.05(+0.08%) |
May 20, 2021 | 57.75 | 58.22 | 56.67 | 57.74 | 165,784 | +1.25(+2.21%) |
May 19, 2021 | 56.80 | 56.97 | 55.68 | 56.49 | 131,804 | -1.25(-2.16%) |
May 18, 2021 | 59.00 | 59.06 | 57.71 | 57.74 | 204,673 | -1.24(-2.10%) |
May 17, 2021 | 58.65 | 59.21 | 58.18 | 58.98 | 79,979 | +0.19(+0.33%) |
May 14, 2021 | 58.54 | 58.90 | 58.01 | 58.79 | 85,833 | +0.45(+0.77%) |
May 13, 2021 | 56.06 | 58.65 | 55.71 | 58.34 | 146,789 | +2.33(+4.15%) |
May 12, 2021 | 58.00 | 58.08 | 56.01 | 56.02 | 148,401 | -1.82(-3.15%) |
May 11, 2021 | 57.07 | 58.28 | 57.07 | 57.84 | 136,364 | -0.43(-0.74%) |
May 10, 2021 | 59.81 | 60.20 | 58.23 | 58.27 | 149,603 | -1.32(-2.22%) |
May 07, 2021 | 59.06 | 59.77 | 58.67 | 59.59 | 114,671 | +0.05(+0.08%) |
May 06, 2021 | 58.82 | 59.58 | 58.35 | 59.55 | 126,797 | +0.87(+1.48%) |
May 05, 2021 | 58.44 | 58.94 | 57.77 | 58.68 | 127,928 | +0.26(+0.45%) |
May 04, 2021 | 57.46 | 58.62 | 57.46 | 58.42 | 268,292 | +0.77(+1.33%) |
May 03, 2021 | 55.78 | 57.81 | 55.74 | 57.65 | 168,201 | +2.48(+4.50%) |
Apr 30, 2021 | 55.89 | 55.89 | 54.92 | 55.17 | 458,011 | -0.95(-1.69%) |
Apr 29, 2021 | 56.49 | 56.83 | 55.87 | 56.12 | 139,298 | +0.34(+0.60%) |
Apr 28, 2021 | 55.25 | 56.08 | 55.12 | 55.78 | 122,841 | +0.86(+1.56%) |
Apr 27, 2021 | 54.26 | 55.39 | 54.05 | 54.92 | 142,173 | +0.11(+0.20%) |
Apr 26, 2021 | 54.61 | 55.40 | 53.95 | 54.82 | 145,283 | +0.26(+0.47%) |
Apr 23, 2021 | 53.89 | 54.94 | 53.47 | 54.56 | 129,309 | +1.23(+2.31%) |
Apr 22, 2021 | 54.24 | 54.41 | 53.33 | 53.33 | 99,326 | -0.71(-1.32%) |
Apr 21, 2021 | 53.06 | 54.17 | 53.06 | 54.04 | 109,390 | +0.75(+1.40%) |
Apr 20, 2021 | 53.93 | 54.15 | 52.58 | 53.29 | 120,059 | -0.74(-1.37%) |
Apr 19, 2021 | 55.23 | 55.24 | 53.68 | 54.03 | 146,195 | -0.35(-0.64%) |
Apr 16, 2021 | 54.19 | 54.74 | 53.83 | 54.38 | 83,464 | +0.63(+1.17%) |
Apr 15, 2021 | 54.10 | 54.10 | 53.24 | 53.75 | 116,021 | +0.06(+0.12%) |
Apr 14, 2021 | 53.18 | 54.28 | 53.18 | 53.68 | 84,584 | +0.38(+0.72%) |
Apr 13, 2021 | 55.02 | 55.38 | 53.18 | 53.30 | 236,222 | -1.71(-3.12%) |
Apr 12, 2021 | 53.68 | 55.08 | 53.45 | 55.02 | 158,374 | +1.84(+3.46%) |
Apr 09, 2021 | 52.58 | 53.24 | 52.34 | 53.17 | 202,573 | +0.85(+1.62%) |
Apr 08, 2021 | 52.44 | 52.44 | 51.42 | 52.33 | 226,460 | +0.60(+1.16%) |
Apr 07, 2021 | 53.35 | 53.35 | 51.45 | 51.72 | 163,359 | -0.95(-1.80%) |
Apr 06, 2021 | 52.70 | 52.94 | 52.35 | 52.67 | 134,039 | -0.21(-0.40%) |
Apr 05, 2021 | 53.62 | 53.62 | 52.31 | 52.88 | 113,945 | +0.42(+0.80%) |