Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.15 | 54.33 | 53.72 | 54.01 | 892,669 | -0.19(-0.35%) |
Jun 29, 2021 | 55.15 | 55.49 | 53.95 | 54.19 | 1,171,965 | -0.97(-1.75%) |
Jun 28, 2021 | 55.31 | 55.63 | 54.98 | 55.16 | 1,109,654 | +0.05(+0.10%) |
Jun 25, 2021 | 54.73 | 55.23 | 54.64 | 55.11 | 1,662,379 | +0.25(+0.46%) |
Jun 24, 2021 | 54.52 | 55.13 | 54.35 | 54.86 | 1,221,205 | +0.27(+0.49%) |
Jun 23, 2021 | 55.30 | 55.30 | 54.43 | 54.59 | 1,859,733 | -0.72(-1.29%) |
Jun 22, 2021 | 55.64 | 56.38 | 55.24 | 55.30 | 2,476,229 | -1.64(-2.87%) |
Jun 21, 2021 | 55.94 | 57.00 | 55.65 | 56.94 | 1,460,502 | +1.05(+1.87%) |
Jun 18, 2021 | 57.38 | 57.39 | 55.86 | 55.89 | 2,235,370 | -1.73(-3.01%) |
Jun 17, 2021 | 57.36 | 58.03 | 57.31 | 57.63 | 1,260,532 | +0.23(+0.40%) |
Jun 16, 2021 | 58.38 | 58.66 | 57.29 | 57.39 | 2,584,387 | -0.27(-0.46%) |
Jun 15, 2021 | 57.23 | 58.00 | 57.01 | 57.66 | 1,065,089 | +0.54(+0.94%) |
Jun 14, 2021 | 57.52 | 57.57 | 56.98 | 57.13 | 1,010,541 | -0.24(-0.42%) |
Jun 11, 2021 | 57.00 | 57.39 | 56.78 | 57.37 | 1,033,608 | +0.16(+0.28%) |
Jun 10, 2021 | 56.62 | 57.39 | 56.35 | 57.21 | 736,603 | +0.58(+1.03%) |
Jun 09, 2021 | 56.26 | 56.76 | 55.99 | 56.62 | 1,339,305 | +0.69(+1.23%) |
Jun 08, 2021 | 56.17 | 56.17 | 55.50 | 55.94 | 1,345,719 | -0.08(-0.14%) |
Jun 07, 2021 | 56.20 | 56.30 | 55.80 | 56.02 | 883,446 | -0.04(-0.06%) |
Jun 04, 2021 | 56.17 | 56.17 | 55.77 | 56.05 | 721,550 | +0.19(+0.34%) |
Jun 03, 2021 | 55.14 | 56.11 | 54.98 | 55.87 | 873,117 | +0.63(+1.15%) |
Jun 02, 2021 | 54.96 | 55.49 | 54.64 | 55.23 | 756,355 | +0.29(+0.54%) |
Jun 01, 2021 | 55.40 | 55.45 | 54.92 | 54.94 | 612,118 | -0.46(-0.84%) |
May 28, 2021 | 55.24 | 55.55 | 55.02 | 55.40 | 1,248,018 | +0.61(+1.11%) |
May 27, 2021 | 55.03 | 55.22 | 54.76 | 54.79 | 1,790,031 | -0.06(-0.11%) |
May 26, 2021 | 54.94 | 55.03 | 54.58 | 54.86 | 1,274,929 | -0.04(-0.08%) |
May 25, 2021 | 55.87 | 55.96 | 54.75 | 54.90 | 1,464,151 | -1.07(-1.92%) |
May 24, 2021 | 56.00 | 56.17 | 55.58 | 55.97 | 937,357 | +0.09(+0.16%) |
May 21, 2021 | 55.31 | 55.95 | 55.30 | 55.88 | 1,067,877 | +0.56(+1.02%) |
May 20, 2021 | 55.56 | 55.86 | 55.23 | 55.32 | 1,342,914 | -0.29(-0.52%) |
May 19, 2021 | 55.19 | 55.63 | 54.86 | 55.61 | 1,565,051 | +0.42(+0.75%) |
May 18, 2021 | 54.98 | 55.67 | 54.85 | 55.19 | 1,540,048 | +0.15(+0.27%) |
May 17, 2021 | 55.47 | 55.61 | 54.85 | 55.04 | 1,829,543 | -0.49(-0.88%) |
May 14, 2021 | 55.56 | 56.21 | 55.40 | 55.53 | 1,411,964 | -0.14(-0.25%) |
May 13, 2021 | 54.45 | 55.90 | 54.42 | 55.67 | 1,962,769 | +1.17(+2.15%) |
May 12, 2021 | 55.52 | 55.52 | 54.40 | 54.50 | 1,132,580 | -0.83(-1.51%) |
May 11, 2021 | 56.82 | 56.88 | 54.57 | 55.34 | 2,507,857 | -1.41(-2.48%) |
May 10, 2021 | 56.56 | 57.60 | 56.56 | 56.74 | 1,274,736 | +0.19(+0.34%) |
May 07, 2021 | 56.53 | 56.96 | 56.31 | 56.55 | 1,081,906 | +0.11(+0.19%) |
May 06, 2021 | 56.58 | 56.71 | 55.30 | 56.44 | 1,435,948 | +0.15(+0.27%) |
May 05, 2021 | 56.29 | 56.82 | 55.62 | 56.29 | 1,540,713 | -0.64(-1.12%) |
May 04, 2021 | 56.91 | 57.05 | 56.28 | 56.93 | 1,530,751 | +0.17(+0.30%) |
May 03, 2021 | 56.71 | 57.15 | 56.51 | 56.76 | 1,082,566 | +0.08(+0.14%) |
Apr 30, 2021 | 56.44 | 56.68 | 55.87 | 56.68 | 1,346,712 | +0.48(+0.85%) |
Apr 29, 2021 | 56.08 | 56.54 | 55.92 | 56.20 | 1,271,439 | +0.15(+0.27%) |
Apr 28, 2021 | 55.88 | 56.06 | 55.49 | 56.05 | 1,445,634 | +0.32(+0.57%) |
Apr 27, 2021 | 55.96 | 56.24 | 55.49 | 55.73 | 901,176 | -0.56(-0.99%) |
Apr 26, 2021 | 56.35 | 56.46 | 55.91 | 56.29 | 656,550 | +0.04(+0.08%) |
Apr 23, 2021 | 57.05 | 57.05 | 56.21 | 56.25 | 1,261,618 | -0.66(-1.15%) |
Apr 22, 2021 | 57.29 | 57.50 | 56.80 | 56.90 | 798,988 | -0.35(-0.60%) |
Apr 21, 2021 | 57.50 | 57.83 | 57.04 | 57.25 | 1,380,814 | -0.18(-0.31%) |
Apr 20, 2021 | 56.35 | 57.52 | 56.27 | 57.43 | 1,902,410 | +1.39(+2.48%) |
Apr 19, 2021 | 56.62 | 56.86 | 55.79 | 56.04 | 2,234,015 | -0.04(-0.08%) |
Apr 16, 2021 | 55.20 | 56.19 | 55.17 | 56.08 | 1,805,698 | +1.00(+1.82%) |
Apr 15, 2021 | 54.28 | 55.11 | 54.28 | 55.08 | 1,253,769 | +0.97(+1.78%) |
Apr 14, 2021 | 54.19 | 54.28 | 53.72 | 54.11 | 1,005,940 | -0.04(-0.08%) |
Apr 13, 2021 | 53.59 | 54.41 | 53.43 | 54.16 | 1,032,352 | +0.17(+0.31%) |
Apr 12, 2021 | 53.88 | 54.24 | 53.73 | 53.99 | 1,044,097 | +0.24(+0.45%) |
Apr 09, 2021 | 54.16 | 54.37 | 53.70 | 53.75 | 1,536,987 | -0.21(-0.39%) |
Apr 08, 2021 | 54.47 | 54.58 | 53.82 | 53.96 | 1,490,852 | -0.32(-0.59%) |
Apr 07, 2021 | 54.27 | 54.43 | 53.61 | 54.28 | 2,294,438 | +0.09(+0.16%) |
Apr 06, 2021 | 53.48 | 54.21 | 53.13 | 54.19 | 1,693,711 | +0.47(+0.87%) |
Apr 05, 2021 | 53.21 | 53.96 | 52.99 | 53.72 | 1,014,713 | +0.62(+1.17%) |