Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.73 | 56.20 | 55.50 | 56.06 | 20,103,568 | +0.41(+0.73%) |
Jun 29, 2021 | 56.18 | 56.68 | 55.62 | 55.65 | 22,024,462 | -0.35(-0.62%) |
Jun 28, 2021 | 57.38 | 57.38 | 55.77 | 56.00 | 24,139,726 | -1.47(-2.55%) |
Jun 25, 2021 | 57.42 | 57.70 | 57.20 | 57.47 | 20,746,016 | +0.12(+0.22%) |
Jun 24, 2021 | 57.01 | 57.38 | 56.71 | 57.34 | 22,008,908 | +0.23(+0.40%) |
Jun 23, 2021 | 56.93 | 57.50 | 56.51 | 57.11 | 23,287,940 | +0.42(+0.74%) |
Jun 22, 2021 | 55.86 | 56.89 | 55.31 | 56.69 | 28,253,906 | +1.07(+1.92%) |
Jun 21, 2021 | 54.15 | 55.73 | 54.13 | 55.63 | 37,284,052 | +1.95(+3.63%) |
Jun 18, 2021 | 54.21 | 54.70 | 53.54 | 53.68 | 44,547,196 | -1.41(-2.56%) |
Jun 17, 2021 | 56.79 | 57.29 | 54.45 | 55.09 | 32,054,752 | -1.88(-3.29%) |
Jun 16, 2021 | 57.17 | 57.59 | 56.49 | 56.97 | 27,896,700 | -0.20(-0.36%) |
Jun 15, 2021 | 55.53 | 57.24 | 55.41 | 57.17 | 34,545,548 | +2.01(+3.64%) |
Jun 14, 2021 | 55.37 | 55.80 | 54.72 | 55.17 | 19,122,326 | -0.09(-0.16%) |
Jun 11, 2021 | 56.00 | 56.16 | 55.23 | 55.25 | 19,838,458 | -0.52(-0.92%) |
Jun 10, 2021 | 56.53 | 56.86 | 55.34 | 55.77 | 30,921,650 | +0.09(+0.16%) |
Jun 09, 2021 | 55.70 | 56.37 | 55.27 | 55.68 | 32,792,580 | +0.46(+0.84%) |
Jun 08, 2021 | 54.66 | 55.53 | 53.93 | 55.22 | 32,573,656 | +0.96(+1.77%) |
Jun 07, 2021 | 54.51 | 54.86 | 54.23 | 54.26 | 17,414,272 | -0.36(-0.65%) |
Jun 04, 2021 | 54.62 | 54.84 | 54.02 | 54.61 | 22,984,576 | +0.24(+0.44%) |
Jun 03, 2021 | 53.81 | 54.58 | 53.64 | 54.37 | 22,804,212 | +0.21(+0.39%) |
Jun 02, 2021 | 53.99 | 54.49 | 53.48 | 54.16 | 25,930,910 | +0.43(+0.79%) |
Jun 01, 2021 | 52.84 | 53.94 | 52.84 | 53.73 | 32,029,764 | +1.86(+3.58%) |
May 28, 2021 | 52.20 | 52.26 | 51.65 | 51.88 | 21,659,300 | -0.17(-0.32%) |
May 27, 2021 | 52.64 | 53.06 | 51.57 | 52.05 | 37,741,872 | -0.34(-0.64%) |
May 26, 2021 | 51.77 | 52.54 | 51.46 | 52.38 | 24,410,366 | +0.60(+1.17%) |
May 25, 2021 | 52.88 | 52.92 | 51.66 | 51.78 | 28,811,628 | -1.20(-2.26%) |
May 24, 2021 | 52.51 | 53.15 | 52.16 | 52.98 | 20,697,228 | +0.61(+1.17%) |
May 21, 2021 | 52.81 | 53.18 | 52.30 | 52.37 | 23,395,056 | +0.07(+0.14%) |
May 20, 2021 | 52.39 | 52.57 | 51.76 | 52.29 | 23,279,240 | -0.12(-0.24%) |
May 19, 2021 | 52.53 | 53.20 | 51.92 | 52.42 | 32,499,112 | -1.29(-2.40%) |
May 18, 2021 | 55.10 | 55.37 | 53.69 | 53.71 | 28,302,724 | -1.56(-2.83%) |
May 17, 2021 | 53.81 | 55.33 | 53.71 | 55.27 | 28,424,858 | +1.26(+2.34%) |
May 14, 2021 | 53.26 | 54.10 | 53.26 | 54.01 | 23,330,602 | +1.31(+2.48%) |
May 13, 2021 | 52.44 | 53.73 | 52.21 | 52.70 | 27,283,876 | -0.66(-1.23%) |
May 12, 2021 | 53.33 | 54.82 | 53.10 | 53.36 | 38,723,328 | +0.28(+0.54%) |
May 11, 2021 | 53.99 | 54.65 | 52.90 | 53.08 | 39,421,264 | -1.74(-3.18%) |
May 10, 2021 | 55.40 | 56.08 | 54.78 | 54.82 | 36,467,952 | +0.13(+0.24%) |
May 07, 2021 | 53.50 | 54.72 | 53.30 | 54.69 | 38,368,224 | +0.77(+1.43%) |
May 06, 2021 | 53.31 | 54.00 | 52.59 | 53.92 | 30,629,770 | +0.51(+0.95%) |
May 05, 2021 | 52.98 | 53.48 | 52.03 | 53.41 | 36,019,328 | +1.56(+3.01%) |
May 04, 2021 | 51.68 | 52.12 | 51.25 | 51.85 | 26,843,540 | +0.32(+0.63%) |
May 03, 2021 | 50.79 | 51.68 | 50.58 | 51.53 | 23,408,192 | +1.38(+2.76%) |
Apr 30, 2021 | 51.10 | 51.59 | 50.07 | 50.14 | 34,838,136 | -1.49(-2.88%) |
Apr 29, 2021 | 51.61 | 52.10 | 50.94 | 51.63 | 31,162,434 | +0.73(+1.43%) |
Apr 28, 2021 | 49.85 | 51.21 | 49.75 | 50.90 | 28,226,130 | +1.49(+3.01%) |
Apr 27, 2021 | 49.06 | 49.61 | 48.89 | 49.42 | 22,005,362 | +0.64(+1.31%) |
Apr 26, 2021 | 48.59 | 49.30 | 48.57 | 48.78 | 18,355,262 | +0.10(+0.20%) |
Apr 23, 2021 | 48.42 | 49.01 | 48.34 | 48.68 | 17,512,960 | +0.26(+0.54%) |
Apr 22, 2021 | 49.05 | 49.05 | 48.20 | 48.42 | 24,650,524 | -0.64(-1.30%) |
Apr 21, 2021 | 47.74 | 49.17 | 47.57 | 49.06 | 18,974,060 | +0.62(+1.28%) |
Apr 20, 2021 | 49.47 | 49.47 | 47.99 | 48.43 | 24,862,718 | -1.04(-2.11%) |
Apr 19, 2021 | 49.71 | 50.05 | 49.02 | 49.48 | 24,110,492 | -0.16(-0.32%) |
Apr 16, 2021 | 50.25 | 50.53 | 49.44 | 49.63 | 25,972,524 | -0.28(-0.56%) |
Apr 15, 2021 | 50.30 | 50.30 | 49.74 | 49.91 | 26,537,960 | -0.30(-0.59%) |
Apr 14, 2021 | 49.42 | 50.82 | 49.28 | 50.21 | 32,016,850 | +1.41(+2.89%) |
Apr 13, 2021 | 48.44 | 49.04 | 48.26 | 48.80 | 22,110,336 | +0.18(+0.38%) |
Apr 12, 2021 | 49.72 | 49.75 | 48.45 | 48.62 | 23,101,382 | -0.32(-0.66%) |
Apr 09, 2021 | 49.06 | 49.44 | 48.64 | 48.94 | 22,854,610 | -0.11(-0.23%) |
Apr 08, 2021 | 48.99 | 49.13 | 48.46 | 49.06 | 25,109,744 | -0.52(-1.04%) |
Apr 07, 2021 | 49.40 | 49.73 | 49.27 | 49.57 | 25,546,628 | +0.22(+0.44%) |
Apr 06, 2021 | 49.79 | 50.41 | 49.28 | 49.35 | 21,598,002 | -0.14(-0.28%) |
Apr 05, 2021 | 50.20 | 50.21 | 49.18 | 49.49 | 26,551,948 | -0.78(-1.55%) |