Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.53 | 54.10 | 53.53 | 54.04 | 821,251 | +0.24(+0.44%) |
Jun 29, 2021 | 54.19 | 54.43 | 53.62 | 53.80 | 601,357 | -0.10(-0.18%) |
Jun 28, 2021 | 54.74 | 54.74 | 53.78 | 53.90 | 1,019,707 | -1.10(-2.00%) |
Jun 25, 2021 | 54.68 | 55.19 | 54.40 | 55.00 | 1,157,551 | +0.49(+0.91%) |
Jun 24, 2021 | 53.95 | 54.70 | 53.74 | 54.50 | 839,078 | +0.88(+1.64%) |
Jun 23, 2021 | 53.83 | 54.24 | 53.56 | 53.62 | 799,729 | -0.19(-0.35%) |
Jun 22, 2021 | 53.93 | 54.14 | 53.34 | 53.81 | 870,987 | -0.14(-0.26%) |
Jun 21, 2021 | 52.97 | 54.01 | 52.75 | 53.95 | 882,546 | +1.53(+2.92%) |
Jun 18, 2021 | 52.66 | 53.30 | 52.34 | 52.42 | 2,509,667 | -1.43(-2.66%) |
Jun 17, 2021 | 55.77 | 55.96 | 53.63 | 53.85 | 1,236,852 | -1.65(-2.98%) |
Jun 16, 2021 | 55.60 | 55.95 | 55.31 | 55.50 | 869,812 | -0.38(-0.67%) |
Jun 15, 2021 | 55.23 | 56.31 | 55.09 | 55.88 | 900,763 | +0.68(+1.24%) |
Jun 14, 2021 | 55.41 | 55.71 | 54.81 | 55.20 | 759,560 | -0.43(-0.76%) |
Jun 11, 2021 | 55.48 | 55.96 | 55.48 | 55.62 | 799,651 | +0.33(+0.59%) |
Jun 10, 2021 | 56.30 | 56.40 | 55.22 | 55.30 | 593,108 | -0.52(-0.94%) |
Jun 09, 2021 | 56.39 | 56.39 | 55.81 | 55.82 | 944,650 | -0.89(-1.57%) |
Jun 08, 2021 | 56.29 | 56.93 | 55.99 | 56.71 | 683,631 | +0.04(+0.07%) |
Jun 07, 2021 | 57.51 | 57.51 | 56.58 | 56.67 | 745,574 | -0.74(-1.29%) |
Jun 04, 2021 | 57.62 | 57.66 | 57.03 | 57.41 | 779,052 | -0.13(-0.22%) |
Jun 03, 2021 | 57.37 | 57.91 | 57.15 | 57.54 | 721,313 | -0.10(-0.17%) |
Jun 02, 2021 | 58.07 | 58.07 | 57.35 | 57.64 | 869,525 | -0.21(-0.36%) |
Jun 01, 2021 | 58.18 | 58.57 | 57.70 | 57.85 | 662,027 | +0.12(+0.21%) |
May 28, 2021 | 57.80 | 57.90 | 56.97 | 57.73 | 732,575 | +0.20(+0.34%) |
May 27, 2021 | 57.39 | 57.63 | 56.83 | 57.53 | 2,542,775 | +0.64(+1.13%) |
May 26, 2021 | 57.15 | 57.35 | 56.60 | 56.89 | 1,099,556 | +0.17(+0.30%) |
May 25, 2021 | 57.83 | 58.23 | 56.69 | 56.72 | 937,324 | -1.14(-1.98%) |
May 24, 2021 | 57.37 | 58.08 | 57.29 | 57.86 | 549,991 | +0.83(+1.45%) |
May 21, 2021 | 57.36 | 57.39 | 56.71 | 57.03 | 1,439,541 | -0.02(-0.03%) |
May 20, 2021 | 57.48 | 57.48 | 56.49 | 57.05 | 1,050,485 | -0.44(-0.77%) |
May 19, 2021 | 56.98 | 57.50 | 56.25 | 57.50 | 700,490 | +0.07(+0.12%) |
May 18, 2021 | 57.60 | 58.10 | 57.40 | 57.43 | 697,780 | -0.31(-0.53%) |
May 17, 2021 | 57.94 | 58.09 | 57.40 | 57.74 | 745,148 | -0.47(-0.81%) |
May 14, 2021 | 57.59 | 58.49 | 57.47 | 58.21 | 485,839 | +0.77(+1.34%) |
May 13, 2021 | 55.65 | 57.80 | 55.65 | 57.44 | 614,861 | +1.47(+2.63%) |
May 12, 2021 | 57.42 | 57.42 | 55.87 | 55.97 | 880,530 | -1.04(-1.82%) |
May 11, 2021 | 57.29 | 57.75 | 56.73 | 57.00 | 835,917 | -0.71(-1.23%) |
May 10, 2021 | 57.88 | 58.66 | 57.69 | 57.72 | 969,627 | -0.01(-0.02%) |
May 07, 2021 | 56.71 | 57.77 | 56.60 | 57.73 | 658,704 | +0.26(+0.45%) |
May 06, 2021 | 56.90 | 57.51 | 56.28 | 57.47 | 1,225,331 | +0.89(+1.57%) |
May 05, 2021 | 56.71 | 56.84 | 56.21 | 56.58 | 929,648 | -0.20(-0.35%) |
May 04, 2021 | 56.11 | 56.87 | 55.91 | 56.78 | 945,654 | +0.43(+0.77%) |
May 03, 2021 | 54.91 | 56.74 | 54.54 | 56.34 | 901,302 | +1.27(+2.31%) |
Apr 30, 2021 | 55.45 | 55.76 | 54.96 | 55.07 | 682,039 | -0.40(-0.71%) |
Apr 29, 2021 | 55.02 | 55.51 | 54.94 | 55.46 | 620,598 | +0.75(+1.37%) |
Apr 28, 2021 | 55.17 | 55.17 | 54.51 | 54.71 | 360,115 | -0.17(-0.31%) |
Apr 27, 2021 | 54.35 | 54.97 | 54.20 | 54.88 | 604,103 | +0.33(+0.60%) |
Apr 26, 2021 | 54.64 | 55.18 | 54.52 | 54.55 | 772,297 | +0.02(+0.04%) |
Apr 23, 2021 | 53.73 | 54.72 | 53.60 | 54.53 | 526,133 | +0.92(+1.71%) |
Apr 22, 2021 | 53.90 | 54.13 | 53.56 | 53.62 | 382,291 | -0.52(-0.97%) |
Apr 21, 2021 | 53.11 | 54.17 | 53.11 | 54.14 | 360,012 | +0.87(+1.63%) |
Apr 20, 2021 | 53.28 | 53.47 | 52.88 | 53.27 | 454,882 | -0.33(-0.61%) |
Apr 19, 2021 | 53.83 | 53.87 | 53.30 | 53.60 | 373,558 | -0.11(-0.20%) |
Apr 16, 2021 | 53.76 | 53.91 | 53.40 | 53.71 | 547,797 | +0.34(+0.63%) |
Apr 15, 2021 | 53.38 | 53.50 | 53.02 | 53.37 | 442,051 | +0.01(+0.02%) |
Apr 14, 2021 | 52.77 | 53.67 | 52.77 | 53.36 | 567,553 | +0.52(+0.99%) |
Apr 13, 2021 | 53.21 | 53.27 | 52.53 | 52.84 | 647,537 | -0.68(-1.27%) |
Apr 12, 2021 | 52.99 | 53.54 | 52.95 | 53.52 | 708,699 | +0.56(+1.06%) |
Apr 09, 2021 | 52.88 | 52.99 | 52.34 | 52.95 | 756,145 | +0.59(+1.13%) |
Apr 08, 2021 | 52.04 | 52.44 | 51.99 | 52.36 | 641,297 | -0.34(-0.64%) |
Apr 07, 2021 | 52.40 | 52.78 | 52.08 | 52.70 | 656,273 | +0.29(+0.55%) |
Apr 06, 2021 | 52.17 | 52.71 | 51.93 | 52.41 | 657,634 | +0.32(+0.61%) |
Apr 05, 2021 | 52.02 | 52.25 | 51.65 | 52.10 | 825,049 | +0.48(+0.94%) |