Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.55 | 56.71 | 55.61 | 56.10 | 473,916 | -0.56(-0.98%) |
Jun 29, 2021 | 56.19 | 57.10 | 56.19 | 56.66 | 1,000,353 | +0.61(+1.09%) |
Jun 28, 2021 | 56.66 | 56.66 | 55.56 | 56.05 | 1,579,041 | -0.57(-1.00%) |
Jun 25, 2021 | 55.86 | 56.66 | 55.84 | 56.62 | 982,018 | +0.76(+1.35%) |
Jun 24, 2021 | 55.87 | 55.96 | 55.24 | 55.86 | 375,211 | +0.46(+0.83%) |
Jun 23, 2021 | 55.86 | 56.09 | 55.27 | 55.40 | 766,384 | -0.46(-0.82%) |
Jun 22, 2021 | 56.55 | 56.62 | 55.85 | 55.86 | 967,599 | -0.81(-1.43%) |
Jun 21, 2021 | 55.80 | 56.80 | 55.80 | 56.67 | 737,960 | +1.21(+2.17%) |
Jun 18, 2021 | 56.30 | 56.55 | 55.38 | 55.47 | 1,603,729 | -1.49(-2.62%) |
Jun 17, 2021 | 58.20 | 58.36 | 56.90 | 56.96 | 1,146,037 | -1.37(-2.34%) |
Jun 16, 2021 | 59.49 | 59.51 | 58.22 | 58.33 | 980,700 | -1.20(-2.01%) |
Jun 15, 2021 | 58.99 | 59.94 | 58.33 | 59.52 | 883,610 | +0.50(+0.85%) |
Jun 14, 2021 | 59.33 | 59.50 | 58.68 | 59.02 | 902,594 | -0.38(-0.64%) |
Jun 11, 2021 | 58.97 | 59.42 | 58.77 | 59.40 | 633,229 | +0.67(+1.13%) |
Jun 10, 2021 | 58.79 | 59.15 | 58.68 | 58.73 | 762,040 | +0.10(+0.17%) |
Jun 09, 2021 | 58.61 | 58.97 | 58.35 | 58.63 | 1,012,130 | +0.17(+0.29%) |
Jun 08, 2021 | 57.76 | 58.54 | 57.51 | 58.46 | 486,724 | +0.84(+1.45%) |
Jun 07, 2021 | 57.67 | 57.77 | 57.26 | 57.62 | 613,463 | -0.11(-0.19%) |
Jun 04, 2021 | 57.47 | 57.84 | 56.96 | 57.73 | 507,121 | +0.49(+0.86%) |
Jun 03, 2021 | 57.13 | 57.58 | 56.95 | 57.24 | 361,809 | -0.16(-0.28%) |
Jun 02, 2021 | 58.22 | 58.25 | 57.24 | 57.40 | 434,507 | -0.56(-0.97%) |
Jun 01, 2021 | 57.79 | 58.07 | 57.38 | 57.97 | 405,377 | +0.51(+0.89%) |
May 28, 2021 | 57.30 | 57.47 | 56.29 | 57.46 | 813,559 | +0.52(+0.91%) |
May 27, 2021 | 57.51 | 57.62 | 56.77 | 56.94 | 1,022,552 | -0.27(-0.47%) |
May 26, 2021 | 57.15 | 57.56 | 56.96 | 57.21 | 629,232 | +0.13(+0.22%) |
May 25, 2021 | 58.72 | 58.84 | 57.00 | 57.08 | 1,003,962 | -1.55(-2.64%) |
May 24, 2021 | 58.72 | 58.88 | 58.34 | 58.63 | 559,300 | -0.05(-0.09%) |
May 21, 2021 | 58.96 | 59.25 | 58.39 | 58.68 | 567,598 | +0.12(+0.20%) |
May 20, 2021 | 58.56 | 58.77 | 58.07 | 58.56 | 764,410 | +0.12(+0.20%) |
May 19, 2021 | 58.47 | 58.49 | 57.51 | 58.45 | 627,298 | -0.25(-0.43%) |
May 18, 2021 | 58.94 | 59.33 | 58.64 | 58.70 | 676,720 | -0.86(-1.44%) |
May 17, 2021 | 59.31 | 59.79 | 58.72 | 59.56 | 393,076 | +0.07(+0.12%) |
May 14, 2021 | 59.23 | 59.60 | 58.57 | 59.48 | 468,171 | +0.80(+1.37%) |
May 13, 2021 | 57.48 | 58.89 | 57.34 | 58.68 | 833,225 | +1.22(+2.13%) |
May 12, 2021 | 58.57 | 58.85 | 57.14 | 57.46 | 1,005,592 | -1.30(-2.22%) |
May 11, 2021 | 58.31 | 59.11 | 58.05 | 58.76 | 963,508 | -0.39(-0.66%) |
May 10, 2021 | 59.57 | 59.74 | 59.11 | 59.15 | 640,189 | -0.27(-0.45%) |
May 07, 2021 | 58.72 | 59.61 | 58.19 | 59.42 | 573,440 | +0.46(+0.77%) |
May 06, 2021 | 58.53 | 58.97 | 58.12 | 58.97 | 601,424 | +0.70(+1.20%) |
May 05, 2021 | 58.36 | 58.57 | 57.47 | 58.27 | 576,433 | -0.20(-0.34%) |
May 04, 2021 | 58.80 | 58.92 | 58.02 | 58.47 | 361,969 | -0.33(-0.56%) |
May 03, 2021 | 58.52 | 59.14 | 58.36 | 58.80 | 610,592 | +1.17(+2.03%) |
Apr 30, 2021 | 58.20 | 58.37 | 57.37 | 57.63 | 791,561 | -0.80(-1.36%) |
Apr 29, 2021 | 59.14 | 59.71 | 57.97 | 58.42 | 1,003,658 | -0.37(-0.62%) |
Apr 28, 2021 | 58.81 | 59.02 | 58.28 | 58.79 | 974,851 | -0.02(-0.03%) |
Apr 27, 2021 | 58.17 | 58.84 | 58.01 | 58.81 | 751,978 | +0.84(+1.45%) |
Apr 26, 2021 | 57.80 | 58.85 | 57.80 | 57.97 | 820,648 | +0.53(+0.92%) |
Apr 23, 2021 | 55.66 | 57.69 | 55.66 | 57.44 | 930,130 | +0.60(+1.05%) |
Apr 22, 2021 | 56.06 | 57.36 | 55.66 | 56.84 | 1,137,249 | +1.52(+2.75%) |
Apr 21, 2021 | 54.99 | 55.41 | 54.57 | 55.32 | 1,059,083 | +0.56(+1.03%) |
Apr 20, 2021 | 54.90 | 55.07 | 54.53 | 54.76 | 710,748 | -0.20(-0.36%) |
Apr 19, 2021 | 55.03 | 55.07 | 54.50 | 54.95 | 520,437 | -0.03(-0.05%) |
Apr 16, 2021 | 54.76 | 55.19 | 54.32 | 54.98 | 700,227 | +0.64(+1.18%) |
Apr 15, 2021 | 54.50 | 54.50 | 53.96 | 54.34 | 638,658 | +0.13(+0.23%) |
Apr 14, 2021 | 53.85 | 54.46 | 53.73 | 54.21 | 570,924 | +0.25(+0.46%) |
Apr 13, 2021 | 53.98 | 54.44 | 53.82 | 53.96 | 727,858 | -0.04(-0.07%) |
Apr 12, 2021 | 53.61 | 54.15 | 53.47 | 54.00 | 528,855 | +0.48(+0.90%) |
Apr 09, 2021 | 53.41 | 53.53 | 52.91 | 53.52 | 715,114 | +0.31(+0.59%) |
Apr 08, 2021 | 52.64 | 53.28 | 52.24 | 53.20 | 637,178 | +0.69(+1.31%) |
Apr 07, 2021 | 52.42 | 52.54 | 51.64 | 52.52 | 687,666 | +0.11(+0.20%) |
Apr 06, 2021 | 51.74 | 52.42 | 51.61 | 52.41 | 635,675 | +0.69(+1.33%) |
Apr 05, 2021 | 51.37 | 51.83 | 50.94 | 51.72 | 658,486 | +0.40(+0.78%) |