Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.32 | 58.32 | 58.25 | 58.32 | 1,310 | -0.21(-0.37%) |
Jun 29, 2021 | 58.35 | 58.53 | 58.24 | 58.53 | 9,190 | -0.09(-0.16%) |
Jun 28, 2021 | 58.63 | 58.68 | 58.59 | 58.63 | 8,041 | +0.08(+0.13%) |
Jun 25, 2021 | 58.67 | 58.67 | 58.47 | 58.55 | 12,664 | +0.25(+0.43%) |
Jun 24, 2021 | 58.17 | 58.35 | 58.17 | 58.30 | 6,291 | +0.56(+0.96%) |
Jun 23, 2021 | 57.89 | 57.99 | 57.73 | 57.74 | 25,403 | +0.10(+0.17%) |
Jun 22, 2021 | 57.51 | 57.65 | 57.35 | 57.65 | 11,977 | -0.14(-0.25%) |
Jun 21, 2021 | 57.41 | 57.79 | 57.41 | 57.79 | 2,689 | +0.39(+0.69%) |
Jun 18, 2021 | 57.64 | 57.65 | 57.39 | 57.39 | 4,601 | -0.69(-1.19%) |
Jun 17, 2021 | 58.28 | 58.28 | 58.02 | 58.08 | 1,610 | +0.02(+0.04%) |
Jun 16, 2021 | 58.73 | 58.78 | 57.94 | 58.06 | 6,185 | -0.64(-1.10%) |
Jun 15, 2021 | 58.76 | 58.76 | 58.67 | 58.70 | 1,231 | -0.32(-0.55%) |
Jun 14, 2021 | 59.08 | 59.18 | 59.02 | 59.02 | 9,336 | +0.05(+0.08%) |
Jun 11, 2021 | 59.03 | 59.06 | 58.93 | 58.98 | 2,292 | -0.26(-0.44%) |
Jun 10, 2021 | 59.12 | 59.31 | 59.00 | 59.24 | 7,867 | +0.39(+0.67%) |
Jun 09, 2021 | 59.04 | 59.04 | 58.85 | 58.85 | 5,726 | -0.16(-0.26%) |
Jun 08, 2021 | 58.96 | 59.04 | 58.85 | 59.00 | 4,488 | -0.10(-0.17%) |
Jun 07, 2021 | 59.06 | 59.10 | 59.01 | 59.10 | 2,180 | -0.29(-0.48%) |
Jun 04, 2021 | 59.21 | 59.39 | 59.21 | 59.39 | 2,001 | +0.63(+1.08%) |
Jun 03, 2021 | 58.80 | 58.82 | 58.64 | 58.75 | 6,891 | -0.57(-0.97%) |
Jun 02, 2021 | 59.00 | 59.33 | 59.00 | 59.33 | 10,479 | +0.37(+0.63%) |
Jun 01, 2021 | 58.98 | 58.98 | 58.85 | 58.96 | 5,949 | +0.90(+1.55%) |
May 28, 2021 | 57.80 | 58.14 | 57.80 | 58.05 | 1,264 | +0.42(+0.74%) |
May 27, 2021 | 57.68 | 57.68 | 57.62 | 57.63 | 1,800 | +0.13(+0.23%) |
May 26, 2021 | 57.30 | 57.50 | 57.30 | 57.50 | 4,803 | +0.56(+0.98%) |
May 25, 2021 | 57.06 | 57.09 | 56.92 | 56.94 | 5,945 | +0.29(+0.51%) |
May 24, 2021 | 56.52 | 56.65 | 56.52 | 56.65 | 2,445 | +0.59(+1.06%) |
May 21, 2021 | 56.55 | 56.55 | 56.05 | 56.05 | 5,796 | -0.59(-1.03%) |
May 20, 2021 | 56.50 | 56.64 | 56.50 | 56.64 | 10,507 | +0.25(+0.44%) |
May 19, 2021 | 55.95 | 56.59 | 55.95 | 56.39 | 5,209 | -0.10(-0.17%) |
May 18, 2021 | 56.52 | 56.68 | 56.48 | 56.48 | 11,938 | +0.74(+1.33%) |
May 17, 2021 | 55.45 | 55.74 | 55.45 | 55.74 | 5,831 | -0.35(-0.62%) |
May 14, 2021 | 55.86 | 56.09 | 55.78 | 56.09 | 11,127 | +0.71(+1.28%) |
May 13, 2021 | 55.52 | 55.58 | 55.38 | 55.38 | 10,567 | +0.01(+0.02%) |
May 12, 2021 | 56.10 | 56.10 | 55.37 | 55.37 | 2,180 | -1.80(-3.15%) |
May 11, 2021 | 56.65 | 57.23 | 56.41 | 57.17 | 63,679 | -0.22(-0.39%) |
May 10, 2021 | 57.89 | 57.89 | 57.58 | 57.39 | 3,818 | -0.54(-0.94%) |
May 07, 2021 | 57.96 | 58.10 | 57.93 | 57.93 | 1,229 | +0.80(+1.41%) |
May 06, 2021 | 56.96 | 57.13 | 56.85 | 57.13 | 6,187 | +0.64(+1.14%) |
May 05, 2021 | 56.53 | 56.60 | 56.49 | 56.49 | 5,636 | +0.47(+0.85%) |
May 04, 2021 | 55.95 | 56.02 | 55.74 | 56.02 | 7,015 | -0.73(-1.29%) |
May 03, 2021 | 56.61 | 56.93 | 56.57 | 56.75 | 10,840 | +0.17(+0.30%) |
Apr 30, 2021 | 57.00 | 57.00 | 56.58 | 56.58 | 19,943 | -0.93(-1.62%) |
Apr 29, 2021 | 57.38 | 57.51 | 57.17 | 57.51 | 7,074 | -0.05(-0.09%) |
Apr 28, 2021 | 57.30 | 57.65 | 57.30 | 57.56 | 18,400 | +0.49(+0.86%) |
Apr 27, 2021 | 57.23 | 57.28 | 57.07 | 57.08 | 40,073 | -0.05(-0.08%) |
Apr 26, 2021 | 57.17 | 57.23 | 57.08 | 57.12 | 14,341 | +0.20(+0.35%) |
Apr 23, 2021 | 56.81 | 57.02 | 56.75 | 56.92 | 59,269 | +0.61(+1.09%) |
Apr 22, 2021 | 56.67 | 56.67 | 56.22 | 56.31 | 10,874 | -0.30(-0.54%) |
Apr 21, 2021 | 56.08 | 56.70 | 56.08 | 56.61 | 6,963 | +0.45(+0.80%) |
Apr 20, 2021 | 56.52 | 56.52 | 56.03 | 56.17 | 11,612 | -0.22(-0.38%) |
Apr 19, 2021 | 56.49 | 56.49 | 56.27 | 56.38 | 9,245 | -0.01(-0.02%) |
Apr 16, 2021 | 56.23 | 56.48 | 56.23 | 56.39 | 65,431 | +0.23(+0.42%) |
Apr 15, 2021 | 56.04 | 56.16 | 56.04 | 56.16 | 3,343 | +0.58(+1.04%) |
Apr 14, 2021 | 55.78 | 55.78 | 55.54 | 55.58 | 6,258 | +0.21(+0.38%) |
Apr 13, 2021 | 55.20 | 55.51 | 55.20 | 55.37 | 4,882 | +0.26(+0.47%) |
Apr 12, 2021 | 55.24 | 55.24 | 54.99 | 55.11 | 5,730 | -0.40(-0.72%) |
Apr 09, 2021 | 55.48 | 55.51 | 55.44 | 55.51 | 14,341 | -0.43(-0.77%) |
Apr 08, 2021 | 55.85 | 56.07 | 55.85 | 55.94 | 2,888 | +0.57(+1.03%) |
Apr 07, 2021 | 55.50 | 55.55 | 55.33 | 55.37 | 46,113 | -0.58(-1.04%) |
Apr 06, 2021 | 55.86 | 56.03 | 55.86 | 55.95 | 30,278 | +0.32(+0.58%) |
Apr 05, 2021 | 55.60 | 55.72 | 55.44 | 55.63 | 200,632 | +0.20(+0.36%) |