Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.96 | 57.16 | 56.89 | 57.02 | 402,530 | -0.01(-0.02%) |
Jun 29, 2021 | 57.30 | 57.39 | 56.95 | 57.03 | 320,294 | -0.59(-1.02%) |
Jun 28, 2021 | 57.57 | 57.79 | 57.53 | 57.62 | 185,513 | -0.03(-0.05%) |
Jun 25, 2021 | 57.59 | 57.72 | 57.41 | 57.64 | 413,186 | -0.21(-0.35%) |
Jun 24, 2021 | 57.69 | 57.92 | 57.55 | 57.85 | 298,845 | +0.13(+0.23%) |
Jun 23, 2021 | 58.00 | 58.00 | 57.50 | 57.72 | 244,189 | -0.28(-0.48%) |
Jun 22, 2021 | 58.17 | 58.30 | 57.97 | 57.99 | 229,172 | -0.20(-0.34%) |
Jun 21, 2021 | 57.61 | 58.30 | 57.36 | 58.19 | 407,561 | +1.04(+1.83%) |
Jun 18, 2021 | 57.61 | 57.74 | 57.14 | 57.14 | 361,632 | -1.03(-1.78%) |
Jun 17, 2021 | 57.94 | 58.32 | 57.87 | 58.18 | 280,366 | -0.21(-0.35%) |
Jun 16, 2021 | 59.00 | 59.24 | 58.32 | 58.38 | 317,854 | -0.26(-0.44%) |
Jun 15, 2021 | 58.53 | 58.83 | 58.42 | 58.64 | 285,363 | +0.05(+0.09%) |
Jun 14, 2021 | 58.30 | 58.59 | 58.21 | 58.59 | 262,753 | +0.21(+0.35%) |
Jun 11, 2021 | 58.20 | 58.41 | 58.06 | 58.38 | 314,880 | +0.32(+0.55%) |
Jun 10, 2021 | 57.97 | 58.21 | 57.88 | 58.06 | 396,640 | +0.15(+0.26%) |
Jun 09, 2021 | 57.97 | 58.04 | 57.72 | 57.91 | 395,890 | -0.31(-0.54%) |
Jun 08, 2021 | 58.33 | 58.33 | 57.88 | 58.22 | 337,400 | +0.01(+0.02%) |
Jun 07, 2021 | 58.12 | 58.26 | 58.04 | 58.21 | 412,807 | +0.32(+0.55%) |
Jun 04, 2021 | 58.23 | 58.23 | 57.81 | 57.89 | 341,724 | -0.24(-0.41%) |
Jun 03, 2021 | 58.17 | 58.28 | 57.91 | 58.13 | 463,700 | -0.61(-1.05%) |
Jun 02, 2021 | 58.66 | 59.03 | 58.57 | 58.75 | 643,049 | +0.79(+1.37%) |
Jun 01, 2021 | 58.41 | 58.44 | 57.91 | 57.96 | 619,066 | +0.32(+0.55%) |
May 28, 2021 | 57.40 | 57.76 | 57.34 | 57.64 | 593,105 | -0.19(-0.33%) |
May 27, 2021 | 57.95 | 58.04 | 57.62 | 57.83 | 344,473 | -0.43(-0.74%) |
May 26, 2021 | 58.22 | 58.50 | 58.15 | 58.26 | 265,343 | +0.50(+0.87%) |
May 25, 2021 | 57.85 | 58.02 | 57.50 | 57.76 | 294,686 | -0.49(-0.84%) |
May 24, 2021 | 58.04 | 58.41 | 58.03 | 58.25 | 452,765 | +0.32(+0.55%) |
May 21, 2021 | 57.77 | 57.96 | 57.61 | 57.93 | 567,746 | -0.06(-0.10%) |
May 20, 2021 | 57.31 | 58.08 | 57.27 | 57.99 | 498,153 | +1.28(+2.25%) |
May 19, 2021 | 56.84 | 57.02 | 56.48 | 56.71 | 269,297 | -0.14(-0.24%) |
May 18, 2021 | 57.10 | 57.15 | 56.74 | 56.85 | 267,365 | +0.08(+0.14%) |
May 17, 2021 | 56.74 | 57.08 | 56.60 | 56.77 | 211,016 | +0.08(+0.14%) |
May 14, 2021 | 56.79 | 56.97 | 56.61 | 56.70 | 659,885 | +0.74(+1.32%) |
May 13, 2021 | 55.28 | 56.09 | 55.28 | 55.96 | 273,541 | +0.48(+0.87%) |
May 12, 2021 | 56.03 | 56.31 | 55.46 | 55.47 | 356,469 | -0.21(-0.37%) |
May 11, 2021 | 56.04 | 56.11 | 55.53 | 55.68 | 354,093 | -0.78(-1.39%) |
May 10, 2021 | 56.14 | 56.73 | 56.12 | 56.46 | 269,975 | +0.42(+0.75%) |
May 07, 2021 | 56.03 | 56.33 | 55.93 | 56.04 | 370,545 | +0.10(+0.18%) |
May 06, 2021 | 55.60 | 56.00 | 55.53 | 55.94 | 428,319 | +1.26(+2.30%) |
May 05, 2021 | 54.70 | 54.81 | 54.42 | 54.68 | 241,782 | -0.20(-0.36%) |
May 04, 2021 | 54.54 | 54.90 | 54.52 | 54.88 | 264,069 | +0.30(+0.55%) |
May 03, 2021 | 54.40 | 54.91 | 54.30 | 54.58 | 316,888 | +0.29(+0.54%) |
Apr 30, 2021 | 54.56 | 54.69 | 54.03 | 54.28 | 324,042 | +0.69(+1.29%) |
Apr 29, 2021 | 53.34 | 53.78 | 53.32 | 53.59 | 273,568 | -0.26(-0.48%) |
Apr 28, 2021 | 53.66 | 54.00 | 53.65 | 53.85 | 176,132 | -0.02(-0.03%) |
Apr 27, 2021 | 53.99 | 54.15 | 53.83 | 53.87 | 243,484 | -0.02(-0.03%) |
Apr 26, 2021 | 53.97 | 54.09 | 53.80 | 53.89 | 235,492 | -0.05(-0.10%) |
Apr 23, 2021 | 53.93 | 54.15 | 53.72 | 53.94 | 608,522 | -0.67(-1.23%) |
Apr 22, 2021 | 54.61 | 54.86 | 54.33 | 54.61 | 492,599 | +0.30(+0.56%) |
Apr 21, 2021 | 54.27 | 54.49 | 54.13 | 54.31 | 345,260 | -0.35(-0.65%) |
Apr 20, 2021 | 54.34 | 54.73 | 54.34 | 54.66 | 373,865 | +0.18(+0.33%) |
Apr 19, 2021 | 54.49 | 54.71 | 54.07 | 54.48 | 501,126 | +0.71(+1.31%) |
Apr 16, 2021 | 53.42 | 53.90 | 53.38 | 53.78 | 438,553 | +0.40(+0.74%) |
Apr 15, 2021 | 52.84 | 53.43 | 52.84 | 53.38 | 227,977 | +0.62(+1.18%) |
Apr 14, 2021 | 52.84 | 52.91 | 52.46 | 52.76 | 262,664 | -0.32(-0.60%) |
Apr 13, 2021 | 52.71 | 53.08 | 52.62 | 53.08 | 299,283 | -0.16(-0.29%) |
Apr 12, 2021 | 53.21 | 53.47 | 53.13 | 53.23 | 299,894 | +0.19(+0.36%) |
Apr 09, 2021 | 53.29 | 53.35 | 52.95 | 53.04 | 384,604 | -0.24(-0.45%) |
Apr 08, 2021 | 53.54 | 53.69 | 53.27 | 53.28 | 693,055 | +0.82(+1.56%) |
Apr 07, 2021 | 52.72 | 52.79 | 52.38 | 52.47 | 687,061 | +0.46(+0.88%) |
Apr 06, 2021 | 51.81 | 52.20 | 51.66 | 52.01 | 644,763 | +0.29(+0.57%) |
Apr 05, 2021 | 51.36 | 52.03 | 51.29 | 51.72 | 490,536 | +0.31(+0.60%) |