Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.70 | 54.88 | 54.27 | 54.56 | 883,634 | -0.19(-0.35%) |
Jun 29, 2021 | 55.71 | 56.06 | 54.50 | 54.75 | 1,160,103 | -0.98(-1.75%) |
Jun 28, 2021 | 55.88 | 56.20 | 55.54 | 55.72 | 1,098,423 | +0.05(+0.10%) |
Jun 25, 2021 | 55.29 | 55.80 | 55.20 | 55.67 | 1,645,553 | +0.25(+0.46%) |
Jun 24, 2021 | 55.07 | 55.69 | 54.90 | 55.42 | 1,208,845 | +0.27(+0.49%) |
Jun 23, 2021 | 55.87 | 55.87 | 54.98 | 55.15 | 1,840,910 | -0.72(-1.29%) |
Jun 22, 2021 | 56.21 | 56.96 | 55.80 | 55.87 | 2,451,167 | -1.65(-2.87%) |
Jun 21, 2021 | 56.51 | 57.58 | 56.22 | 57.52 | 1,445,720 | +1.06(+1.87%) |
Jun 18, 2021 | 57.97 | 57.98 | 56.43 | 56.46 | 2,212,745 | -1.75(-3.01%) |
Jun 17, 2021 | 57.94 | 58.62 | 57.90 | 58.22 | 1,247,774 | +0.23(+0.40%) |
Jun 16, 2021 | 58.97 | 59.26 | 57.87 | 57.98 | 2,558,230 | -0.27(-0.46%) |
Jun 15, 2021 | 57.82 | 58.59 | 57.59 | 58.25 | 1,054,309 | +0.54(+0.94%) |
Jun 14, 2021 | 58.11 | 58.16 | 57.57 | 57.71 | 1,000,313 | -0.24(-0.42%) |
Jun 11, 2021 | 57.58 | 57.98 | 57.36 | 57.95 | 1,023,146 | +0.16(+0.28%) |
Jun 10, 2021 | 57.20 | 57.98 | 56.92 | 57.79 | 729,147 | +0.59(+1.03%) |
Jun 09, 2021 | 56.83 | 57.34 | 56.56 | 57.20 | 1,325,749 | +0.70(+1.23%) |
Jun 08, 2021 | 56.74 | 56.74 | 56.07 | 56.51 | 1,332,098 | -0.08(-0.14%) |
Jun 07, 2021 | 56.77 | 56.88 | 56.37 | 56.59 | 874,504 | -0.04(-0.06%) |
Jun 04, 2021 | 56.74 | 56.74 | 56.34 | 56.63 | 714,247 | +0.19(+0.34%) |
Jun 03, 2021 | 55.71 | 56.68 | 55.54 | 56.44 | 864,280 | +0.64(+1.15%) |
Jun 02, 2021 | 55.52 | 56.06 | 55.20 | 55.80 | 748,700 | +0.30(+0.54%) |
Jun 01, 2021 | 55.97 | 56.01 | 55.48 | 55.50 | 605,923 | -0.47(-0.84%) |
May 28, 2021 | 55.80 | 56.12 | 55.58 | 55.97 | 1,235,387 | +0.61(+1.11%) |
May 27, 2021 | 55.60 | 55.79 | 55.32 | 55.35 | 1,771,913 | -0.06(-0.11%) |
May 26, 2021 | 55.50 | 55.60 | 55.14 | 55.42 | 1,262,025 | -0.05(-0.08%) |
May 25, 2021 | 56.44 | 56.54 | 55.31 | 55.46 | 1,449,331 | -1.08(-1.92%) |
May 24, 2021 | 56.57 | 56.74 | 56.15 | 56.54 | 927,869 | +0.09(+0.16%) |
May 21, 2021 | 55.88 | 56.53 | 55.87 | 56.45 | 1,057,068 | +0.57(+1.02%) |
May 20, 2021 | 56.13 | 56.43 | 55.80 | 55.89 | 1,329,322 | -0.29(-0.52%) |
May 19, 2021 | 55.76 | 56.20 | 55.42 | 56.18 | 1,549,211 | +0.42(+0.75%) |
May 18, 2021 | 55.54 | 56.24 | 55.41 | 55.76 | 1,524,461 | +0.15(+0.27%) |
May 17, 2021 | 56.04 | 56.18 | 55.41 | 55.61 | 1,811,026 | -0.49(-0.88%) |
May 14, 2021 | 56.13 | 56.79 | 55.96 | 56.10 | 1,397,673 | -0.14(-0.25%) |
May 13, 2021 | 55.01 | 56.47 | 54.98 | 56.24 | 1,942,903 | +1.18(+2.15%) |
May 12, 2021 | 56.09 | 56.09 | 54.95 | 55.06 | 1,121,117 | -0.84(-1.51%) |
May 11, 2021 | 57.40 | 57.46 | 55.13 | 55.90 | 2,482,474 | -1.42(-2.48%) |
May 10, 2021 | 57.14 | 58.18 | 57.14 | 57.33 | 1,261,834 | +0.20(+0.34%) |
May 07, 2021 | 57.11 | 57.54 | 56.89 | 57.13 | 1,070,956 | +0.11(+0.19%) |
May 06, 2021 | 57.15 | 57.29 | 55.87 | 57.02 | 1,421,415 | +0.15(+0.27%) |
May 05, 2021 | 56.87 | 57.41 | 56.19 | 56.87 | 1,525,119 | -0.64(-1.12%) |
May 04, 2021 | 57.50 | 57.64 | 56.85 | 57.51 | 1,515,258 | +0.17(+0.30%) |
May 03, 2021 | 57.29 | 57.74 | 57.08 | 57.34 | 1,071,609 | +0.08(+0.14%) |
Apr 30, 2021 | 57.02 | 57.26 | 56.44 | 57.26 | 1,333,081 | +0.48(+0.85%) |
Apr 29, 2021 | 56.65 | 57.12 | 56.49 | 56.78 | 1,258,570 | +0.15(+0.27%) |
Apr 28, 2021 | 56.45 | 56.64 | 56.05 | 56.63 | 1,431,002 | +0.32(+0.57%) |
Apr 27, 2021 | 56.53 | 56.81 | 56.05 | 56.30 | 892,055 | -0.56(-0.99%) |
Apr 26, 2021 | 56.93 | 57.04 | 56.48 | 56.87 | 649,905 | +0.04(+0.08%) |
Apr 23, 2021 | 57.63 | 57.63 | 56.79 | 56.82 | 1,248,849 | -0.66(-1.15%) |
Apr 22, 2021 | 57.88 | 58.09 | 57.38 | 57.49 | 790,901 | -0.35(-0.60%) |
Apr 21, 2021 | 58.09 | 58.42 | 57.63 | 57.84 | 1,366,838 | -0.18(-0.31%) |
Apr 20, 2021 | 56.93 | 58.11 | 56.84 | 58.01 | 1,883,155 | +1.41(+2.48%) |
Apr 19, 2021 | 57.20 | 57.44 | 56.36 | 56.61 | 2,211,404 | -0.04(-0.08%) |
Apr 16, 2021 | 55.77 | 56.76 | 55.73 | 56.65 | 1,787,422 | +1.01(+1.82%) |
Apr 15, 2021 | 54.84 | 55.67 | 54.84 | 55.64 | 1,241,079 | +0.98(+1.78%) |
Apr 14, 2021 | 54.75 | 54.84 | 54.27 | 54.67 | 995,759 | -0.04(-0.08%) |
Apr 13, 2021 | 54.14 | 54.97 | 53.98 | 54.71 | 1,021,903 | +0.17(+0.31%) |
Apr 12, 2021 | 54.43 | 54.79 | 54.28 | 54.54 | 1,033,529 | +0.24(+0.45%) |
Apr 09, 2021 | 54.71 | 54.93 | 54.25 | 54.30 | 1,521,431 | -0.21(-0.39%) |
Apr 08, 2021 | 55.02 | 55.14 | 54.37 | 54.51 | 1,475,762 | -0.32(-0.59%) |
Apr 07, 2021 | 54.83 | 54.99 | 54.16 | 54.84 | 2,271,216 | +0.09(+0.16%) |
Apr 06, 2021 | 54.03 | 54.76 | 53.67 | 54.75 | 1,676,568 | +0.47(+0.87%) |
Apr 05, 2021 | 53.75 | 54.51 | 53.53 | 54.27 | 1,004,443 | +0.63(+1.17%) |