Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.62 | 56.19 | 54.59 | 55.52 | 7,862,145 | +0.82(+1.50%) |
Jun 29, 2021 | 55.21 | 55.48 | 54.46 | 54.70 | 4,076,905 | -0.47(-0.86%) |
Jun 28, 2021 | 54.44 | 55.31 | 54.41 | 55.17 | 5,315,518 | +0.84(+1.54%) |
Jun 25, 2021 | 53.79 | 54.37 | 53.72 | 54.33 | 3,344,542 | +0.44(+0.81%) |
Jun 24, 2021 | 53.82 | 54.05 | 53.60 | 53.90 | 3,425,800 | -0.05(-0.10%) |
Jun 23, 2021 | 54.73 | 54.78 | 53.94 | 53.95 | 3,357,099 | -0.91(-1.66%) |
Jun 22, 2021 | 54.86 | 55.11 | 54.68 | 54.86 | 3,767,914 | +0.06(+0.12%) |
Jun 21, 2021 | 54.81 | 55.07 | 54.47 | 54.80 | 3,211,758 | +0.35(+0.64%) |
Jun 18, 2021 | 55.36 | 55.54 | 54.45 | 54.45 | 5,945,195 | -1.22(-2.19%) |
Jun 17, 2021 | 55.62 | 55.90 | 55.04 | 55.67 | 3,456,213 | -0.05(-0.08%) |
Jun 16, 2021 | 56.83 | 56.85 | 55.68 | 55.72 | 4,217,310 | -0.90(-1.59%) |
Jun 15, 2021 | 57.18 | 57.27 | 56.56 | 56.62 | 5,906,246 | -0.46(-0.81%) |
Jun 14, 2021 | 56.86 | 57.13 | 56.45 | 57.08 | 2,217,292 | +0.12(+0.21%) |
Jun 11, 2021 | 57.11 | 57.23 | 56.54 | 56.97 | 2,856,077 | -0.05(-0.08%) |
Jun 10, 2021 | 56.62 | 57.40 | 56.46 | 57.01 | 3,165,710 | +0.41(+0.72%) |
Jun 09, 2021 | 56.29 | 57.46 | 56.14 | 56.60 | 7,611,052 | -0.97(-1.69%) |
Jun 08, 2021 | 58.14 | 58.20 | 57.42 | 57.58 | 2,483,885 | -0.48(-0.83%) |
Jun 07, 2021 | 58.41 | 58.48 | 57.70 | 58.06 | 3,833,789 | -0.28(-0.48%) |
Jun 04, 2021 | 58.13 | 58.68 | 58.05 | 58.34 | 4,504,858 | +0.21(+0.36%) |
Jun 03, 2021 | 57.80 | 58.25 | 57.51 | 58.13 | 4,584,283 | +0.28(+0.49%) |
Jun 02, 2021 | 57.22 | 58.20 | 57.01 | 57.85 | 5,671,510 | +0.76(+1.32%) |
Jun 01, 2021 | 57.56 | 57.77 | 56.92 | 57.09 | 3,555,517 | -0.18(-0.32%) |
May 28, 2021 | 56.90 | 57.64 | 56.87 | 57.28 | 3,220,464 | +0.53(+0.93%) |
May 27, 2021 | 57.26 | 57.78 | 56.67 | 56.75 | 3,880,097 | -0.50(-0.88%) |
May 26, 2021 | 57.26 | 57.49 | 57.08 | 57.25 | 3,157,296 | -0.02(-0.03%) |
May 25, 2021 | 57.45 | 57.59 | 56.78 | 57.27 | 2,849,210 | -0.18(-0.32%) |
May 24, 2021 | 57.66 | 57.98 | 57.44 | 57.45 | 1,993,381 | -0.07(-0.13%) |
May 21, 2021 | 57.46 | 58.20 | 57.35 | 57.52 | 2,964,462 | +0.21(+0.37%) |
May 20, 2021 | 57.13 | 57.75 | 56.85 | 57.31 | 3,514,311 | +0.27(+0.48%) |
May 19, 2021 | 57.17 | 57.44 | 56.65 | 57.04 | 3,010,912 | -0.30(-0.52%) |
May 18, 2021 | 57.13 | 57.56 | 56.79 | 57.34 | 3,420,555 | +0.13(+0.22%) |
May 17, 2021 | 57.49 | 57.96 | 56.98 | 57.21 | 4,397,459 | -0.56(-0.96%) |
May 14, 2021 | 58.43 | 58.91 | 57.74 | 57.77 | 3,548,537 | -0.53(-0.91%) |
May 13, 2021 | 57.12 | 58.91 | 56.89 | 58.30 | 5,850,740 | +0.93(+1.62%) |
May 12, 2021 | 57.58 | 57.99 | 57.18 | 57.37 | 3,693,875 | -0.14(-0.24%) |
May 11, 2021 | 58.46 | 58.59 | 57.23 | 57.50 | 4,008,066 | -0.66(-1.13%) |
May 10, 2021 | 57.57 | 58.44 | 57.55 | 58.16 | 2,668,652 | +0.71(+1.24%) |
May 07, 2021 | 57.72 | 58.02 | 56.86 | 57.45 | 3,923,592 | -0.54(-0.93%) |
May 06, 2021 | 56.95 | 58.53 | 56.85 | 57.99 | 8,205,942 | +1.65(+2.93%) |
May 05, 2021 | 56.18 | 56.41 | 55.57 | 56.34 | 3,161,052 | +0.03(+0.05%) |
May 04, 2021 | 56.33 | 56.73 | 55.88 | 56.31 | 3,872,604 | +0.18(+0.32%) |
May 03, 2021 | 55.45 | 56.52 | 55.45 | 56.13 | 3,433,473 | +0.67(+1.22%) |
Apr 30, 2021 | 56.05 | 56.15 | 55.23 | 55.45 | 5,299,836 | -0.52(-0.93%) |
Apr 29, 2021 | 55.46 | 56.18 | 55.40 | 55.97 | 3,829,177 | +0.57(+1.04%) |
Apr 28, 2021 | 55.49 | 55.89 | 55.15 | 55.40 | 3,015,573 | +0.24(+0.43%) |
Apr 27, 2021 | 55.05 | 55.35 | 54.80 | 55.16 | 4,174,971 | +0.00(+0.00%) |
Apr 26, 2021 | 55.90 | 55.96 | 55.07 | 55.16 | 4,471,460 | -0.66(-1.18%) |
Apr 23, 2021 | 56.36 | 56.59 | 55.69 | 55.82 | 3,421,461 | -0.70(-1.24%) |
Apr 22, 2021 | 57.08 | 57.18 | 56.48 | 56.52 | 4,034,899 | -0.67(-1.16%) |
Apr 21, 2021 | 57.02 | 57.56 | 56.82 | 57.18 | 5,538,265 | +0.42(+0.74%) |
Apr 20, 2021 | 55.81 | 57.28 | 55.70 | 56.77 | 6,048,248 | +0.91(+1.63%) |
Apr 19, 2021 | 55.73 | 56.07 | 55.23 | 55.85 | 4,565,711 | +0.00(+0.00%) |
Apr 16, 2021 | 55.43 | 55.88 | 55.15 | 55.85 | 10,911,033 | +0.68(+1.24%) |
Apr 15, 2021 | 55.37 | 55.77 | 55.12 | 55.17 | 4,564,721 | -0.05(-0.10%) |
Apr 14, 2021 | 55.33 | 55.42 | 54.70 | 55.23 | 3,654,561 | -0.06(-0.12%) |
Apr 13, 2021 | 55.51 | 56.00 | 55.28 | 55.29 | 3,734,990 | -0.26(-0.48%) |
Apr 12, 2021 | 54.91 | 55.62 | 54.90 | 55.55 | 3,781,706 | +0.77(+1.40%) |
Apr 09, 2021 | 55.58 | 55.76 | 54.34 | 54.79 | 4,275,428 | -0.75(-1.35%) |
Apr 08, 2021 | 55.57 | 55.83 | 55.34 | 55.54 | 3,552,301 | +0.06(+0.12%) |
Apr 07, 2021 | 55.90 | 56.11 | 55.27 | 55.47 | 4,256,627 | -0.32(-0.57%) |
Apr 06, 2021 | 55.44 | 56.08 | 55.24 | 55.79 | 5,499,861 | +0.19(+0.34%) |
Apr 05, 2021 | 55.18 | 56.03 | 55.13 | 55.60 | 4,950,445 | +0.55(+1.00%) |