Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.76 | 56.06 | 55.76 | 55.98 | 689,508 | -0.30(-0.54%) |
Jun 29, 2021 | 56.38 | 56.40 | 56.21 | 56.29 | 336,656 | -0.08(-0.15%) |
Jun 28, 2021 | 56.64 | 56.72 | 56.26 | 56.37 | 446,856 | -0.38(-0.66%) |
Jun 25, 2021 | 56.62 | 56.77 | 56.53 | 56.74 | 226,722 | +0.24(+0.42%) |
Jun 24, 2021 | 56.30 | 56.51 | 56.21 | 56.51 | 463,968 | +0.64(+1.14%) |
Jun 23, 2021 | 55.92 | 56.03 | 55.84 | 55.87 | 153,044 | -0.32(-0.57%) |
Jun 22, 2021 | 56.24 | 56.36 | 56.08 | 56.19 | 161,791 | +0.14(+0.24%) |
Jun 21, 2021 | 55.37 | 56.06 | 55.25 | 56.05 | 300,450 | +0.78(+1.42%) |
Jun 18, 2021 | 55.60 | 55.65 | 55.26 | 55.27 | 339,020 | -1.54(-2.71%) |
Jun 17, 2021 | 56.94 | 57.05 | 56.56 | 56.81 | 382,084 | -0.37(-0.65%) |
Jun 16, 2021 | 56.98 | 57.29 | 56.74 | 57.18 | 290,029 | +0.28(+0.50%) |
Jun 15, 2021 | 56.79 | 56.90 | 56.68 | 56.90 | 164,784 | +0.30(+0.53%) |
Jun 14, 2021 | 56.43 | 56.60 | 56.34 | 56.60 | 108,697 | -0.08(-0.14%) |
Jun 11, 2021 | 56.49 | 56.68 | 56.45 | 56.68 | 89,298 | +0.22(+0.39%) |
Jun 10, 2021 | 56.68 | 56.78 | 56.36 | 56.46 | 347,245 | +0.03(+0.05%) |
Jun 09, 2021 | 56.45 | 56.56 | 56.34 | 56.43 | 762,901 | -0.30(-0.53%) |
Jun 08, 2021 | 56.94 | 56.94 | 56.70 | 56.74 | 867,087 | -0.14(-0.24%) |
Jun 07, 2021 | 56.84 | 56.96 | 56.63 | 56.87 | 308,422 | +0.04(+0.06%) |
Jun 04, 2021 | 56.79 | 56.97 | 56.66 | 56.84 | 509,940 | +0.29(+0.52%) |
Jun 03, 2021 | 56.26 | 56.61 | 56.26 | 56.54 | 439,358 | +0.33(+0.58%) |
Jun 02, 2021 | 56.22 | 56.30 | 56.13 | 56.22 | 182,382 | +0.58(+1.05%) |
Jun 01, 2021 | 55.91 | 55.91 | 55.52 | 55.63 | 633,386 | -0.30(-0.54%) |
May 28, 2021 | 56.18 | 56.26 | 55.93 | 55.93 | 327,838 | +0.23(+0.41%) |
May 27, 2021 | 55.47 | 55.75 | 55.47 | 55.71 | 373,671 | +0.32(+0.58%) |
May 26, 2021 | 55.30 | 55.44 | 55.25 | 55.39 | 168,110 | +0.27(+0.50%) |
May 25, 2021 | 55.47 | 55.52 | 55.05 | 55.11 | 271,196 | -0.23(-0.41%) |
May 24, 2021 | 55.31 | 55.45 | 55.31 | 55.34 | 305,163 | +0.32(+0.58%) |
May 21, 2021 | 54.94 | 55.15 | 54.84 | 55.02 | 6,656,629 | +0.34(+0.62%) |
May 20, 2021 | 54.55 | 54.89 | 54.50 | 54.69 | 367,511 | +0.25(+0.45%) |
May 19, 2021 | 54.22 | 54.56 | 53.95 | 54.44 | 317,124 | -0.16(-0.30%) |
May 18, 2021 | 54.84 | 54.91 | 54.53 | 54.60 | 287,274 | +0.38(+0.71%) |
May 17, 2021 | 54.10 | 54.22 | 53.98 | 54.22 | 204,609 | -0.22(-0.40%) |
May 14, 2021 | 54.32 | 54.54 | 54.25 | 54.44 | 213,740 | +0.49(+0.91%) |
May 13, 2021 | 53.48 | 54.01 | 53.38 | 53.95 | 357,318 | +0.60(+1.13%) |
May 12, 2021 | 53.89 | 54.09 | 53.17 | 53.35 | 1,046,118 | -1.18(-2.17%) |
May 11, 2021 | 54.17 | 54.66 | 54.05 | 54.53 | 690,741 | -0.95(-1.71%) |
May 10, 2021 | 55.82 | 55.97 | 55.43 | 55.48 | 338,000 | +0.11(+0.20%) |
May 07, 2021 | 55.09 | 55.37 | 55.05 | 55.37 | 127,359 | +0.17(+0.31%) |
May 06, 2021 | 54.87 | 55.20 | 54.73 | 55.20 | 487,821 | +0.32(+0.58%) |
May 05, 2021 | 54.80 | 55.05 | 54.55 | 54.88 | 167,120 | +0.56(+1.02%) |
May 04, 2021 | 54.41 | 54.48 | 54.02 | 54.32 | 381,058 | -0.35(-0.63%) |
May 03, 2021 | 54.57 | 54.80 | 54.44 | 54.67 | 1,323,797 | +0.50(+0.92%) |
Apr 30, 2021 | 54.19 | 54.35 | 54.02 | 54.17 | 152,353 | -0.27(-0.50%) |
Apr 29, 2021 | 54.60 | 54.62 | 54.06 | 54.44 | 413,705 | +0.23(+0.42%) |
Apr 28, 2021 | 54.24 | 54.43 | 54.15 | 54.21 | 226,052 | +0.02(+0.03%) |
Apr 27, 2021 | 53.95 | 54.22 | 53.87 | 54.20 | 236,752 | -0.26(-0.48%) |
Apr 26, 2021 | 54.50 | 54.62 | 54.34 | 54.46 | 379,292 | -0.18(-0.33%) |
Apr 23, 2021 | 54.17 | 54.78 | 54.13 | 54.64 | 149,497 | +0.49(+0.91%) |
Apr 22, 2021 | 54.60 | 54.60 | 54.12 | 54.15 | 249,107 | -0.12(-0.22%) |
Apr 21, 2021 | 53.59 | 54.27 | 53.47 | 54.27 | 168,858 | +0.52(+0.97%) |
Apr 20, 2021 | 54.18 | 54.30 | 53.62 | 53.75 | 433,392 | -1.23(-2.24%) |
Apr 19, 2021 | 55.41 | 55.46 | 54.81 | 54.98 | 350,357 | -0.77(-1.39%) |
Apr 16, 2021 | 55.76 | 55.80 | 55.57 | 55.75 | 194,533 | +0.12(+0.21%) |
Apr 15, 2021 | 55.64 | 55.69 | 55.52 | 55.63 | 84,988 | +0.24(+0.43%) |
Apr 14, 2021 | 55.28 | 55.65 | 55.21 | 55.40 | 314,949 | -0.15(-0.28%) |
Apr 13, 2021 | 55.44 | 55.55 | 55.32 | 55.55 | 233,575 | +0.20(+0.36%) |
Apr 12, 2021 | 55.47 | 55.52 | 55.28 | 55.35 | 137,839 | -0.48(-0.86%) |
Apr 09, 2021 | 55.64 | 55.83 | 55.50 | 55.83 | 159,603 | +0.50(+0.90%) |
Apr 08, 2021 | 55.22 | 55.33 | 55.06 | 55.33 | 307,656 | -0.36(-0.64%) |
Apr 07, 2021 | 55.46 | 55.71 | 55.43 | 55.69 | 173,399 | +0.31(+0.56%) |
Apr 06, 2021 | 55.43 | 55.61 | 55.30 | 55.38 | 343,475 | -1.03(-1.82%) |
Apr 05, 2021 | 56.32 | 56.57 | 56.17 | 56.41 | 245,481 | +0.25(+0.44%) |