Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.50 | 53.57 | 52.69 | 52.93 | 67,306 | -0.78(-1.45%) |
Jun 29, 2021 | 54.97 | 55.00 | 53.58 | 53.71 | 55,769 | -1.18(-2.15%) |
Jun 28, 2021 | 55.72 | 56.18 | 54.85 | 54.89 | 96,443 | -1.09(-1.95%) |
Jun 25, 2021 | 54.25 | 56.74 | 53.81 | 55.98 | 1,066,937 | +1.85(+3.42%) |
Jun 24, 2021 | 53.38 | 54.13 | 52.98 | 54.13 | 49,744 | +0.54(+1.01%) |
Jun 23, 2021 | 54.26 | 54.26 | 53.26 | 53.59 | 56,416 | -0.54(-1.00%) |
Jun 22, 2021 | 54.12 | 54.41 | 53.25 | 54.13 | 41,189 | -0.04(-0.07%) |
Jun 21, 2021 | 53.67 | 54.26 | 53.39 | 54.17 | 33,550 | +1.10(+2.07%) |
Jun 18, 2021 | 54.32 | 54.32 | 52.88 | 53.07 | 163,768 | -2.02(-3.67%) |
Jun 17, 2021 | 55.58 | 55.58 | 54.41 | 55.09 | 42,663 | -0.46(-0.83%) |
Jun 16, 2021 | 55.45 | 55.68 | 54.97 | 55.55 | 61,944 | -0.05(-0.09%) |
Jun 15, 2021 | 54.90 | 55.70 | 54.10 | 55.60 | 37,120 | +0.78(+1.42%) |
Jun 14, 2021 | 56.20 | 56.20 | 54.58 | 54.82 | 44,760 | -1.09(-1.95%) |
Jun 11, 2021 | 56.08 | 56.21 | 55.36 | 55.91 | 34,701 | -0.04(-0.07%) |
Jun 10, 2021 | 56.22 | 56.46 | 55.66 | 55.95 | 34,614 | -0.03(-0.05%) |
Jun 09, 2021 | 57.19 | 57.26 | 55.65 | 55.98 | 57,758 | -1.14(-2.00%) |
Jun 08, 2021 | 56.34 | 57.75 | 55.80 | 57.12 | 50,187 | +0.99(+1.76%) |
Jun 07, 2021 | 54.73 | 56.29 | 54.61 | 56.13 | 39,871 | +1.35(+2.46%) |
Jun 04, 2021 | 55.29 | 55.29 | 54.44 | 54.78 | 31,981 | -0.24(-0.44%) |
Jun 03, 2021 | 54.92 | 55.34 | 54.43 | 55.02 | 36,455 | -0.13(-0.24%) |
Jun 02, 2021 | 55.11 | 55.49 | 54.48 | 55.15 | 68,588 | +0.31(+0.57%) |
Jun 01, 2021 | 55.31 | 55.31 | 54.03 | 54.84 | 59,001 | -0.09(-0.16%) |
May 28, 2021 | 54.86 | 55.59 | 54.52 | 54.93 | 66,688 | +0.22(+0.40%) |
May 27, 2021 | 54.76 | 55.33 | 54.16 | 54.71 | 61,225 | -0.04(-0.07%) |
May 26, 2021 | 55.04 | 55.42 | 54.57 | 54.75 | 45,761 | -0.05(-0.09%) |
May 25, 2021 | 55.13 | 55.47 | 54.13 | 54.80 | 68,174 | -0.30(-0.54%) |
May 24, 2021 | 55.04 | 55.86 | 54.60 | 55.10 | 81,703 | +0.17(+0.31%) |
May 21, 2021 | 55.98 | 56.12 | 54.50 | 54.93 | 48,835 | -0.76(-1.36%) |
May 20, 2021 | 55.83 | 55.87 | 55.03 | 55.69 | 51,023 | +0.08(+0.14%) |
May 19, 2021 | 55.62 | 56.20 | 55.01 | 55.61 | 47,111 | -0.62(-1.10%) |
May 18, 2021 | 57.23 | 57.72 | 56.12 | 56.23 | 31,664 | -0.98(-1.71%) |
May 17, 2021 | 57.89 | 58.23 | 56.68 | 57.21 | 50,216 | -0.59(-1.02%) |
May 14, 2021 | 58.00 | 58.23 | 57.50 | 57.80 | 55,896 | +0.47(+0.82%) |
May 13, 2021 | 55.88 | 57.59 | 55.77 | 57.33 | 64,434 | +1.71(+3.07%) |
May 12, 2021 | 58.28 | 58.49 | 55.48 | 55.62 | 103,803 | -2.99(-5.10%) |
May 11, 2021 | 58.18 | 58.96 | 57.65 | 58.61 | 63,982 | -0.34(-0.58%) |
May 10, 2021 | 59.69 | 61.25 | 58.87 | 58.95 | 127,052 | -0.50(-0.84%) |
May 07, 2021 | 59.88 | 59.88 | 57.89 | 59.45 | 52,193 | +0.11(+0.19%) |
May 06, 2021 | 59.10 | 60.24 | 58.16 | 59.34 | 170,331 | +1.50(+2.59%) |
May 05, 2021 | 56.20 | 58.22 | 56.20 | 57.84 | 51,965 | +1.74(+3.10%) |
May 04, 2021 | 55.30 | 56.85 | 55.30 | 56.10 | 58,116 | +0.63(+1.14%) |
May 03, 2021 | 54.33 | 55.95 | 54.26 | 55.47 | 69,299 | +1.33(+2.46%) |
Apr 30, 2021 | 56.61 | 56.73 | 54.00 | 54.14 | 86,700 | -2.74(-4.82%) |
Apr 29, 2021 | 56.84 | 57.81 | 56.60 | 56.88 | 59,308 | +0.19(+0.34%) |
Apr 28, 2021 | 56.09 | 57.13 | 55.84 | 56.69 | 57,111 | +0.37(+0.66%) |
Apr 27, 2021 | 56.40 | 56.41 | 55.74 | 56.32 | 39,547 | -0.38(-0.67%) |
Apr 26, 2021 | 57.14 | 57.62 | 56.59 | 56.70 | 40,566 | -0.41(-0.72%) |
Apr 23, 2021 | 56.74 | 57.41 | 56.57 | 57.11 | 53,800 | +0.22(+0.39%) |
Apr 22, 2021 | 57.36 | 57.36 | 56.40 | 56.89 | 55,002 | -0.33(-0.58%) |
Apr 21, 2021 | 56.44 | 57.36 | 56.33 | 57.22 | 48,447 | +0.96(+1.71%) |
Apr 20, 2021 | 56.93 | 57.34 | 55.73 | 56.26 | 86,058 | -1.02(-1.78%) |
Apr 19, 2021 | 56.63 | 57.28 | 56.00 | 57.28 | 47,622 | +0.36(+0.63%) |
Apr 16, 2021 | 57.64 | 57.64 | 55.96 | 56.92 | 70,800 | -0.39(-0.68%) |
Apr 15, 2021 | 55.96 | 57.40 | 55.09 | 57.31 | 103,184 | +1.51(+2.71%) |
Apr 14, 2021 | 56.08 | 56.36 | 55.55 | 55.80 | 58,928 | -0.35(-0.62%) |
Apr 13, 2021 | 57.13 | 57.47 | 55.88 | 56.15 | 62,746 | -1.06(-1.85%) |
Apr 12, 2021 | 57.87 | 58.18 | 56.95 | 57.21 | 57,910 | -0.25(-0.44%) |
Apr 09, 2021 | 56.85 | 57.70 | 56.15 | 57.46 | 46,900 | +0.72(+1.27%) |
Apr 08, 2021 | 56.64 | 56.84 | 56.07 | 56.74 | 84,036 | +0.23(+0.41%) |
Apr 07, 2021 | 58.38 | 58.95 | 56.05 | 56.51 | 97,350 | -1.67(-2.87%) |
Apr 06, 2021 | 57.62 | 58.48 | 57.26 | 58.18 | 123,075 | +0.24(+0.41%) |
Apr 05, 2021 | 56.38 | 58.17 | 55.66 | 57.94 | 103,435 | +1.48(+2.62%) |