Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.22 | 58.31 | 57.32 | 57.33 | 2,405,433 | -1.10(-1.89%) |
Jun 29, 2021 | 58.64 | 59.08 | 58.34 | 58.43 | 2,019,573 | -0.14(-0.23%) |
Jun 28, 2021 | 58.95 | 59.03 | 57.75 | 58.57 | 1,732,035 | -0.23(-0.39%) |
Jun 25, 2021 | 58.34 | 59.08 | 58.12 | 58.80 | 3,204,177 | +0.61(+1.05%) |
Jun 24, 2021 | 57.98 | 58.25 | 57.25 | 58.19 | 2,061,554 | +0.75(+1.30%) |
Jun 23, 2021 | 56.84 | 57.95 | 56.61 | 57.44 | 2,388,941 | +0.77(+1.37%) |
Jun 22, 2021 | 56.13 | 56.81 | 55.81 | 56.67 | 3,371,033 | +0.64(+1.14%) |
Jun 21, 2021 | 55.08 | 56.06 | 54.63 | 56.03 | 3,672,655 | +1.46(+2.68%) |
Jun 18, 2021 | 54.62 | 54.83 | 53.86 | 54.57 | 5,834,740 | -0.73(-1.31%) |
Jun 17, 2021 | 55.31 | 55.95 | 54.25 | 55.30 | 5,514,902 | +0.11(+0.19%) |
Jun 16, 2021 | 54.25 | 55.20 | 53.94 | 55.19 | 5,452,238 | +1.30(+2.41%) |
Jun 15, 2021 | 53.52 | 54.01 | 52.91 | 53.89 | 2,059,766 | +0.39(+0.72%) |
Jun 14, 2021 | 54.73 | 54.87 | 53.49 | 53.51 | 3,606,551 | -1.17(-2.14%) |
Jun 11, 2021 | 54.51 | 54.69 | 54.02 | 54.68 | 3,324,371 | +0.46(+0.86%) |
Jun 10, 2021 | 53.88 | 54.54 | 53.60 | 54.21 | 3,153,953 | +0.72(+1.34%) |
Jun 09, 2021 | 53.49 | 53.88 | 53.29 | 53.50 | 3,455,054 | -0.02(-0.04%) |
Jun 08, 2021 | 52.47 | 53.58 | 52.14 | 53.52 | 3,926,652 | +1.13(+2.16%) |
Jun 07, 2021 | 53.65 | 53.76 | 52.18 | 52.38 | 3,655,868 | -1.23(-2.29%) |
Jun 04, 2021 | 53.84 | 54.08 | 53.28 | 53.61 | 1,299,374 | -0.18(-0.34%) |
Jun 03, 2021 | 52.91 | 53.93 | 52.74 | 53.80 | 2,126,264 | +0.57(+1.07%) |
Jun 02, 2021 | 53.93 | 54.02 | 53.18 | 53.22 | 1,899,699 | -0.71(-1.31%) |
Jun 01, 2021 | 54.51 | 54.86 | 53.88 | 53.93 | 2,128,549 | +0.04(+0.07%) |
May 28, 2021 | 54.06 | 54.12 | 53.51 | 53.89 | 2,321,935 | -0.01(-0.02%) |
May 27, 2021 | 53.71 | 54.08 | 53.47 | 53.90 | 4,092,247 | +0.16(+0.31%) |
May 26, 2021 | 53.71 | 53.93 | 53.40 | 53.74 | 2,842,952 | -0.05(-0.09%) |
May 25, 2021 | 53.86 | 54.57 | 53.74 | 53.79 | 3,225,833 | +0.25(+0.47%) |
May 24, 2021 | 53.71 | 53.84 | 53.12 | 53.53 | 2,135,245 | +0.08(+0.14%) |
May 21, 2021 | 53.86 | 54.05 | 53.32 | 53.46 | 2,357,889 | -0.15(-0.27%) |
May 20, 2021 | 53.22 | 54.00 | 53.14 | 53.60 | 2,273,804 | +0.57(+1.08%) |
May 19, 2021 | 52.37 | 53.07 | 52.04 | 53.03 | 1,756,616 | -0.18(-0.35%) |
May 18, 2021 | 53.85 | 54.19 | 53.18 | 53.22 | 2,944,259 | -0.44(-0.81%) |
May 17, 2021 | 54.12 | 54.35 | 53.36 | 53.65 | 2,053,692 | -0.68(-1.25%) |
May 14, 2021 | 53.54 | 54.54 | 53.22 | 54.33 | 2,392,277 | +1.13(+2.12%) |
May 13, 2021 | 52.46 | 53.39 | 52.38 | 53.20 | 2,854,455 | +0.98(+1.89%) |
May 12, 2021 | 54.15 | 54.36 | 52.09 | 52.22 | 3,011,651 | -2.09(-3.86%) |
May 11, 2021 | 54.33 | 55.01 | 53.80 | 54.31 | 2,560,798 | -0.79(-1.44%) |
May 10, 2021 | 56.61 | 56.73 | 55.09 | 55.10 | 2,846,121 | -1.57(-2.78%) |
May 07, 2021 | 55.58 | 57.09 | 55.33 | 56.68 | 2,667,754 | +1.00(+1.80%) |
May 06, 2021 | 56.20 | 56.60 | 53.64 | 55.67 | 5,074,661 | -0.41(-0.74%) |
May 05, 2021 | 55.30 | 56.15 | 54.16 | 56.09 | 3,026,178 | +2.39(+4.46%) |
May 04, 2021 | 53.81 | 54.93 | 53.36 | 53.69 | 3,218,600 | -0.62(-1.14%) |
May 03, 2021 | 55.02 | 55.06 | 54.31 | 54.31 | 2,199,687 | -0.30(-0.55%) |
Apr 30, 2021 | 54.82 | 54.93 | 54.15 | 54.61 | 3,120,054 | -0.22(-0.40%) |
Apr 29, 2021 | 55.19 | 55.19 | 54.27 | 54.83 | 1,945,809 | +0.10(+0.18%) |
Apr 28, 2021 | 54.70 | 54.79 | 54.43 | 54.74 | 1,465,935 | +0.07(+0.12%) |
Apr 27, 2021 | 53.75 | 54.70 | 53.53 | 54.67 | 1,297,937 | +1.03(+1.93%) |
Apr 26, 2021 | 53.29 | 53.68 | 52.94 | 53.63 | 1,950,708 | +0.45(+0.85%) |
Apr 23, 2021 | 51.99 | 53.40 | 51.84 | 53.18 | 2,219,389 | +1.33(+2.57%) |
Apr 22, 2021 | 51.41 | 52.24 | 51.11 | 51.85 | 3,029,160 | +0.60(+1.17%) |
Apr 21, 2021 | 50.79 | 51.29 | 50.44 | 51.25 | 1,910,027 | +0.48(+0.95%) |
Apr 20, 2021 | 51.06 | 51.34 | 50.40 | 50.77 | 2,888,224 | -0.69(-1.33%) |
Apr 19, 2021 | 51.42 | 51.67 | 51.17 | 51.45 | 1,887,437 | +0.00(+0.00%) |
Apr 16, 2021 | 51.19 | 51.64 | 50.72 | 51.45 | 2,518,402 | +0.38(+0.74%) |
Apr 15, 2021 | 51.69 | 51.79 | 50.86 | 51.08 | 2,179,160 | -0.18(-0.36%) |
Apr 14, 2021 | 50.58 | 51.67 | 50.51 | 51.26 | 3,723,844 | +1.04(+2.08%) |
Apr 13, 2021 | 50.23 | 50.69 | 49.50 | 50.22 | 3,480,339 | +0.02(+0.04%) |
Apr 12, 2021 | 49.30 | 50.32 | 49.11 | 50.20 | 2,270,638 | +0.66(+1.32%) |
Apr 09, 2021 | 50.04 | 50.04 | 48.85 | 49.54 | 2,446,808 | -0.27(-0.54%) |
Apr 08, 2021 | 49.51 | 49.92 | 49.22 | 49.81 | 1,702,071 | +0.54(+1.10%) |
Apr 07, 2021 | 49.40 | 49.64 | 48.95 | 49.27 | 1,744,429 | -0.13(-0.25%) |
Apr 06, 2021 | 49.24 | 49.58 | 48.99 | 49.40 | 1,857,073 | +0.02(+0.04%) |
Apr 05, 2021 | 48.97 | 49.47 | 48.97 | 49.38 | 1,958,528 | +0.78(+1.61%) |