Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.46 | 57.30 | 56.29 | 56.94 | 6,277,212 | +0.72(+1.28%) |
Jun 29, 2021 | 55.57 | 56.47 | 55.37 | 56.23 | 6,184,064 | -0.06(-0.11%) |
Jun 28, 2021 | 56.37 | 56.61 | 55.83 | 56.29 | 4,999,606 | -0.03(-0.05%) |
Jun 25, 2021 | 56.55 | 56.70 | 56.19 | 56.32 | 6,832,504 | +0.34(+0.61%) |
Jun 24, 2021 | 56.66 | 56.80 | 55.94 | 55.97 | 5,997,294 | -0.32(-0.57%) |
Jun 23, 2021 | 57.01 | 57.39 | 56.26 | 56.30 | 5,840,404 | -0.23(-0.41%) |
Jun 22, 2021 | 56.96 | 57.28 | 56.40 | 56.53 | 9,937,062 | -0.46(-0.80%) |
Jun 21, 2021 | 56.82 | 57.28 | 55.97 | 56.99 | 12,014,583 | +0.73(+1.29%) |
Jun 18, 2021 | 56.99 | 57.38 | 56.19 | 56.26 | 18,938,350 | -0.94(-1.65%) |
Jun 17, 2021 | 60.03 | 60.24 | 56.96 | 57.20 | 22,729,986 | -4.29(-6.98%) |
Jun 16, 2021 | 61.99 | 62.60 | 61.00 | 61.50 | 10,344,708 | -0.57(-0.91%) |
Jun 15, 2021 | 62.85 | 62.99 | 61.77 | 62.07 | 5,407,303 | -0.67(-1.07%) |
Jun 14, 2021 | 62.34 | 63.05 | 62.06 | 62.74 | 6,293,403 | -0.43(-0.68%) |
Jun 11, 2021 | 63.72 | 63.79 | 62.82 | 63.17 | 5,373,170 | -0.67(-1.06%) |
Jun 10, 2021 | 63.12 | 63.97 | 62.91 | 63.84 | 5,422,936 | +0.96(+1.53%) |
Jun 09, 2021 | 62.91 | 63.57 | 62.87 | 62.88 | 4,568,546 | +0.05(+0.09%) |
Jun 08, 2021 | 64.09 | 64.17 | 62.79 | 62.83 | 7,500,294 | -1.42(-2.21%) |
Jun 07, 2021 | 63.73 | 64.44 | 63.36 | 64.25 | 5,061,787 | +0.05(+0.08%) |
Jun 04, 2021 | 64.23 | 64.85 | 63.92 | 64.19 | 5,601,655 | +0.35(+0.55%) |
Jun 03, 2021 | 64.03 | 64.13 | 63.27 | 63.84 | 8,475,593 | -1.47(-2.26%) |
Jun 02, 2021 | 65.99 | 66.29 | 65.20 | 65.32 | 6,925,699 | -0.63(-0.95%) |
Jun 01, 2021 | 65.63 | 66.20 | 65.18 | 65.95 | 6,675,715 | +0.42(+0.64%) |
May 28, 2021 | 65.37 | 65.79 | 65.09 | 65.53 | 6,005,544 | +0.35(+0.53%) |
May 27, 2021 | 65.22 | 65.76 | 64.94 | 65.18 | 10,194,388 | -0.09(-0.14%) |
May 26, 2021 | 65.52 | 66.02 | 64.88 | 65.27 | 6,571,867 | -0.01(-0.01%) |
May 25, 2021 | 65.95 | 66.04 | 65.04 | 65.28 | 7,755,806 | -0.78(-1.19%) |
May 24, 2021 | 65.86 | 66.45 | 65.54 | 66.06 | 6,456,728 | +0.49(+0.75%) |
May 21, 2021 | 66.21 | 66.40 | 65.22 | 65.57 | 6,647,270 | -0.29(-0.43%) |
May 20, 2021 | 65.51 | 66.29 | 65.19 | 65.86 | 7,560,407 | +0.17(+0.26%) |
May 19, 2021 | 65.90 | 67.16 | 65.05 | 65.69 | 13,104,523 | -0.64(-0.97%) |
May 18, 2021 | 65.88 | 66.68 | 65.13 | 66.33 | 10,025,893 | +0.34(+0.51%) |
May 17, 2021 | 63.54 | 66.20 | 63.06 | 65.99 | 19,717,144 | +2.90(+4.59%) |
May 14, 2021 | 62.08 | 63.24 | 61.73 | 63.09 | 7,332,170 | +1.63(+2.66%) |
May 13, 2021 | 60.19 | 61.83 | 59.90 | 61.46 | 5,972,038 | +0.95(+1.56%) |
May 12, 2021 | 61.68 | 61.88 | 60.43 | 60.52 | 6,333,302 | -0.82(-1.34%) |
May 11, 2021 | 60.19 | 61.43 | 59.77 | 61.34 | 7,090,207 | +0.38(+0.63%) |
May 10, 2021 | 61.09 | 61.96 | 60.72 | 60.95 | 10,253,388 | +0.91(+1.51%) |
May 07, 2021 | 60.29 | 60.61 | 59.37 | 60.04 | 9,057,422 | +0.39(+0.66%) |
May 06, 2021 | 58.46 | 59.77 | 58.46 | 59.65 | 9,661,042 | +1.83(+3.16%) |
May 05, 2021 | 57.55 | 57.97 | 56.73 | 57.82 | 6,118,045 | +0.73(+1.28%) |
May 04, 2021 | 57.39 | 58.33 | 56.57 | 57.09 | 6,683,556 | -0.39(-0.68%) |
May 03, 2021 | 56.61 | 57.85 | 56.31 | 57.48 | 6,614,819 | +1.83(+3.28%) |
Apr 30, 2021 | 55.33 | 56.24 | 55.26 | 55.66 | 5,815,583 | +0.09(+0.16%) |
Apr 29, 2021 | 56.40 | 56.67 | 54.26 | 55.57 | 9,378,113 | -1.69(-2.94%) |
Apr 28, 2021 | 56.88 | 57.74 | 56.66 | 57.25 | 6,287,425 | -0.01(-0.02%) |
Apr 27, 2021 | 58.13 | 58.30 | 57.20 | 57.26 | 4,929,519 | -0.95(-1.64%) |
Apr 26, 2021 | 58.62 | 58.69 | 58.11 | 58.22 | 4,544,506 | -0.39(-0.67%) |
Apr 23, 2021 | 59.21 | 59.43 | 58.40 | 58.61 | 5,470,317 | +0.02(+0.03%) |
Apr 22, 2021 | 59.05 | 59.20 | 58.16 | 58.59 | 5,366,828 | -1.00(-1.68%) |
Apr 21, 2021 | 58.88 | 59.74 | 58.51 | 59.59 | 5,795,574 | +0.87(+1.49%) |
Apr 20, 2021 | 57.93 | 59.14 | 57.72 | 58.71 | 6,490,841 | +0.88(+1.53%) |
Apr 19, 2021 | 58.14 | 58.22 | 57.19 | 57.83 | 6,135,576 | -0.50(-0.86%) |
Apr 16, 2021 | 58.46 | 58.74 | 57.88 | 58.33 | 7,175,004 | +0.56(+0.97%) |
Apr 15, 2021 | 55.83 | 58.15 | 55.67 | 57.77 | 8,752,281 | +2.61(+4.74%) |
Apr 14, 2021 | 55.63 | 55.88 | 55.00 | 55.16 | 4,458,680 | -0.36(-0.64%) |
Apr 13, 2021 | 54.29 | 55.66 | 54.21 | 55.51 | 6,759,804 | +1.46(+2.71%) |
Apr 12, 2021 | 54.62 | 54.73 | 53.89 | 54.05 | 6,019,700 | -0.80(-1.46%) |
Apr 09, 2021 | 54.33 | 55.10 | 54.24 | 54.85 | 5,476,260 | -0.26(-0.47%) |
Apr 08, 2021 | 55.58 | 56.05 | 55.03 | 55.11 | 7,833,586 | -0.19(-0.34%) |
Apr 07, 2021 | 56.00 | 56.32 | 55.01 | 55.30 | 6,314,170 | -0.70(-1.26%) |
Apr 06, 2021 | 56.00 | 56.57 | 55.77 | 56.00 | 7,016,173 | +0.28(+0.50%) |
Apr 05, 2021 | 55.29 | 56.30 | 55.02 | 55.73 | 6,885,482 | +0.61(+1.10%) |