Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.12 | 56.96 | 55.95 | 56.60 | 6,314,899 | +0.71(+1.28%) |
Jun 29, 2021 | 55.24 | 56.13 | 55.04 | 55.89 | 6,221,193 | -0.06(-0.11%) |
Jun 28, 2021 | 56.03 | 56.27 | 55.50 | 55.95 | 5,029,623 | -0.03(-0.05%) |
Jun 25, 2021 | 56.21 | 56.36 | 55.86 | 55.98 | 6,873,525 | +0.34(+0.61%) |
Jun 24, 2021 | 56.32 | 56.46 | 55.61 | 55.64 | 6,033,301 | -0.32(-0.57%) |
Jun 23, 2021 | 56.67 | 57.05 | 55.93 | 55.96 | 5,875,469 | -0.23(-0.41%) |
Jun 22, 2021 | 56.62 | 56.93 | 56.06 | 56.19 | 9,996,723 | -0.46(-0.80%) |
Jun 21, 2021 | 56.48 | 56.93 | 55.64 | 56.65 | 12,086,716 | +0.72(+1.29%) |
Jun 18, 2021 | 56.65 | 57.04 | 55.85 | 55.93 | 19,052,054 | -0.94(-1.65%) |
Jun 17, 2021 | 59.68 | 59.88 | 56.62 | 56.86 | 22,866,454 | -4.27(-6.98%) |
Jun 16, 2021 | 61.62 | 62.22 | 60.63 | 61.13 | 10,406,816 | -0.56(-0.91%) |
Jun 15, 2021 | 62.47 | 62.62 | 61.40 | 61.70 | 5,439,768 | -0.67(-1.07%) |
Jun 14, 2021 | 61.97 | 62.68 | 61.69 | 62.36 | 6,331,187 | -0.43(-0.68%) |
Jun 11, 2021 | 63.34 | 63.41 | 62.45 | 62.79 | 5,405,430 | -0.67(-1.06%) |
Jun 10, 2021 | 62.74 | 63.59 | 62.53 | 63.46 | 5,455,495 | +0.96(+1.53%) |
Jun 09, 2021 | 62.53 | 63.19 | 62.50 | 62.51 | 4,595,975 | +0.05(+0.09%) |
Jun 08, 2021 | 63.70 | 63.78 | 62.42 | 62.45 | 7,545,325 | -1.41(-2.21%) |
Jun 07, 2021 | 63.35 | 64.05 | 62.98 | 63.87 | 5,092,177 | +0.05(+0.08%) |
Jun 04, 2021 | 63.85 | 64.46 | 63.53 | 63.81 | 5,635,286 | +0.35(+0.55%) |
Jun 03, 2021 | 63.65 | 63.75 | 62.89 | 63.46 | 8,526,479 | -1.46(-2.26%) |
Jun 02, 2021 | 65.60 | 65.89 | 64.81 | 64.93 | 6,967,280 | -0.63(-0.95%) |
Jun 01, 2021 | 65.24 | 65.80 | 64.79 | 65.55 | 6,715,796 | +0.42(+0.64%) |
May 28, 2021 | 64.98 | 65.39 | 64.70 | 65.14 | 6,041,601 | +0.35(+0.53%) |
May 27, 2021 | 64.84 | 65.37 | 64.55 | 64.79 | 10,255,594 | -0.09(-0.14%) |
May 26, 2021 | 65.13 | 65.63 | 64.49 | 64.88 | 6,611,323 | -0.01(-0.01%) |
May 25, 2021 | 65.55 | 65.64 | 64.65 | 64.89 | 7,802,371 | -0.78(-1.19%) |
May 24, 2021 | 65.46 | 66.05 | 65.15 | 65.67 | 6,495,493 | +0.49(+0.75%) |
May 21, 2021 | 65.82 | 66.01 | 64.83 | 65.18 | 6,687,179 | -0.28(-0.43%) |
May 20, 2021 | 65.12 | 65.90 | 64.80 | 65.46 | 7,605,799 | +0.17(+0.26%) |
May 19, 2021 | 65.51 | 66.76 | 64.66 | 65.30 | 13,183,201 | -0.64(-0.97%) |
May 18, 2021 | 65.49 | 66.28 | 64.74 | 65.93 | 10,086,087 | +0.34(+0.51%) |
May 17, 2021 | 63.16 | 65.81 | 62.68 | 65.60 | 19,835,522 | +2.88(+4.59%) |
May 14, 2021 | 61.71 | 62.87 | 61.36 | 62.72 | 7,376,192 | +1.62(+2.66%) |
May 13, 2021 | 59.84 | 61.46 | 59.54 | 61.09 | 6,007,893 | +0.94(+1.56%) |
May 12, 2021 | 61.32 | 61.51 | 60.07 | 60.15 | 6,371,327 | -0.82(-1.34%) |
May 11, 2021 | 59.84 | 61.06 | 59.41 | 60.97 | 7,132,776 | +0.38(+0.63%) |
May 10, 2021 | 60.72 | 61.59 | 60.36 | 60.59 | 10,314,948 | +0.90(+1.51%) |
May 07, 2021 | 59.93 | 60.24 | 59.02 | 59.69 | 9,111,802 | +0.39(+0.66%) |
May 06, 2021 | 58.12 | 59.41 | 58.12 | 59.29 | 9,719,046 | +1.82(+3.16%) |
May 05, 2021 | 57.20 | 57.62 | 56.39 | 57.48 | 6,154,777 | +0.73(+1.28%) |
May 04, 2021 | 57.04 | 57.98 | 56.24 | 56.75 | 6,723,683 | -0.39(-0.68%) |
May 03, 2021 | 56.27 | 57.50 | 55.97 | 57.14 | 6,654,534 | +1.82(+3.28%) |
Apr 30, 2021 | 55.00 | 55.90 | 54.93 | 55.32 | 5,850,499 | +0.09(+0.16%) |
Apr 29, 2021 | 56.06 | 56.33 | 53.94 | 55.23 | 9,434,418 | -1.68(-2.94%) |
Apr 28, 2021 | 56.54 | 57.40 | 56.33 | 56.91 | 6,325,174 | -0.01(-0.02%) |
Apr 27, 2021 | 57.78 | 57.95 | 56.86 | 56.92 | 4,959,115 | -0.95(-1.64%) |
Apr 26, 2021 | 58.27 | 58.34 | 57.76 | 57.87 | 4,571,791 | -0.39(-0.67%) |
Apr 23, 2021 | 58.86 | 59.07 | 58.05 | 58.26 | 5,503,160 | +0.02(+0.03%) |
Apr 22, 2021 | 58.70 | 58.85 | 57.81 | 58.24 | 5,399,050 | -0.99(-1.68%) |
Apr 21, 2021 | 58.53 | 59.38 | 58.16 | 59.23 | 5,830,370 | +0.87(+1.49%) |
Apr 20, 2021 | 57.58 | 58.79 | 57.37 | 58.36 | 6,529,811 | +0.88(+1.53%) |
Apr 19, 2021 | 57.80 | 57.88 | 56.84 | 57.49 | 6,172,413 | -0.50(-0.86%) |
Apr 16, 2021 | 58.12 | 58.39 | 57.53 | 57.98 | 7,218,082 | +0.56(+0.97%) |
Apr 15, 2021 | 55.49 | 57.81 | 55.34 | 57.42 | 8,804,829 | +2.60(+4.74%) |
Apr 14, 2021 | 55.30 | 55.55 | 54.67 | 54.83 | 4,485,449 | -0.35(-0.64%) |
Apr 13, 2021 | 53.97 | 55.33 | 53.89 | 55.18 | 6,800,389 | +1.45(+2.71%) |
Apr 12, 2021 | 54.30 | 54.40 | 53.57 | 53.73 | 6,055,842 | -0.80(-1.46%) |
Apr 09, 2021 | 54.00 | 54.77 | 53.91 | 54.53 | 5,509,139 | -0.26(-0.47%) |
Apr 08, 2021 | 55.25 | 55.71 | 54.70 | 54.78 | 7,880,618 | -0.19(-0.34%) |
Apr 07, 2021 | 55.67 | 55.99 | 54.69 | 54.97 | 6,352,079 | -0.70(-1.26%) |
Apr 06, 2021 | 55.67 | 56.23 | 55.44 | 55.67 | 7,058,297 | +0.27(+0.50%) |
Apr 05, 2021 | 54.96 | 55.96 | 54.69 | 55.39 | 6,926,822 | +0.60(+1.10%) |