Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.77 | 56.66 | 55.77 | 56.53 | 1,643,047 | +0.81(+1.46%) |
Jun 29, 2021 | 56.04 | 56.18 | 55.65 | 55.72 | 889,039 | -0.15(-0.27%) |
Jun 28, 2021 | 55.91 | 55.91 | 55.19 | 55.88 | 988,437 | +0.02(+0.03%) |
Jun 25, 2021 | 55.73 | 56.33 | 55.52 | 55.86 | 3,534,841 | +0.26(+0.46%) |
Jun 24, 2021 | 55.98 | 55.98 | 55.35 | 55.60 | 906,227 | -0.14(-0.26%) |
Jun 23, 2021 | 56.03 | 56.31 | 55.71 | 55.74 | 861,327 | -0.22(-0.39%) |
Jun 22, 2021 | 55.85 | 56.14 | 55.49 | 55.96 | 915,476 | +0.15(+0.27%) |
Jun 21, 2021 | 55.69 | 56.02 | 55.42 | 55.81 | 1,491,762 | +0.67(+1.21%) |
Jun 18, 2021 | 54.13 | 55.65 | 53.94 | 55.14 | 3,137,846 | +0.36(+0.66%) |
Jun 17, 2021 | 55.71 | 55.71 | 54.15 | 54.78 | 2,023,214 | -0.94(-1.70%) |
Jun 16, 2021 | 56.04 | 56.12 | 55.24 | 55.72 | 1,464,939 | -0.31(-0.56%) |
Jun 15, 2021 | 55.97 | 56.39 | 55.45 | 56.04 | 1,983,954 | +0.12(+0.22%) |
Jun 14, 2021 | 55.69 | 56.13 | 55.56 | 55.91 | 1,544,743 | -0.09(-0.15%) |
Jun 11, 2021 | 55.70 | 56.05 | 55.42 | 56.00 | 1,501,390 | +0.64(+1.15%) |
Jun 10, 2021 | 55.55 | 55.74 | 55.22 | 55.36 | 885,091 | +0.13(+0.24%) |
Jun 09, 2021 | 54.97 | 55.56 | 54.88 | 55.23 | 1,303,959 | +0.31(+0.57%) |
Jun 08, 2021 | 54.85 | 55.06 | 54.41 | 54.91 | 1,107,506 | +0.04(+0.07%) |
Jun 07, 2021 | 55.64 | 55.87 | 54.62 | 54.87 | 1,396,346 | -0.80(-1.44%) |
Jun 04, 2021 | 55.44 | 55.98 | 55.36 | 55.68 | 950,044 | +0.52(+0.93%) |
Jun 03, 2021 | 54.51 | 55.24 | 54.23 | 55.16 | 865,767 | +0.54(+1.00%) |
Jun 02, 2021 | 55.15 | 55.21 | 54.51 | 54.62 | 1,179,426 | -0.38(-0.69%) |
Jun 01, 2021 | 54.53 | 55.12 | 54.36 | 55.00 | 1,273,328 | +0.93(+1.72%) |
May 28, 2021 | 53.97 | 54.25 | 53.71 | 54.07 | 1,659,647 | +0.22(+0.41%) |
May 27, 2021 | 53.93 | 53.93 | 53.71 | 53.85 | 1,440,542 | +0.31(+0.59%) |
May 26, 2021 | 53.33 | 53.81 | 53.17 | 53.53 | 1,033,741 | +0.26(+0.48%) |
May 25, 2021 | 53.61 | 53.96 | 53.15 | 53.28 | 1,095,795 | -0.43(-0.80%) |
May 24, 2021 | 53.69 | 53.96 | 53.38 | 53.70 | 724,887 | +0.24(+0.44%) |
May 21, 2021 | 53.25 | 54.09 | 53.20 | 53.47 | 1,275,036 | +0.36(+0.68%) |
May 20, 2021 | 52.35 | 53.45 | 52.16 | 53.11 | 1,045,396 | +0.61(+1.16%) |
May 19, 2021 | 52.43 | 53.06 | 51.95 | 52.50 | 1,579,077 | +0.08(+0.14%) |
May 18, 2021 | 53.66 | 53.89 | 52.29 | 52.42 | 3,369,362 | -1.34(-2.49%) |
May 17, 2021 | 53.78 | 54.04 | 53.28 | 53.76 | 1,230,352 | +0.05(+0.09%) |
May 14, 2021 | 53.96 | 54.10 | 53.55 | 53.71 | 609,273 | -0.01(-0.02%) |
May 13, 2021 | 52.64 | 54.04 | 52.56 | 53.72 | 1,437,576 | +1.00(+1.89%) |
May 12, 2021 | 53.61 | 54.08 | 52.72 | 52.72 | 1,751,080 | -0.89(-1.67%) |
May 11, 2021 | 53.89 | 54.42 | 53.52 | 53.62 | 1,394,722 | -0.41(-0.76%) |
May 10, 2021 | 54.98 | 55.09 | 53.87 | 54.03 | 1,665,594 | -0.23(-0.42%) |
May 07, 2021 | 53.85 | 54.38 | 53.42 | 54.26 | 1,550,065 | +0.25(+0.46%) |
May 06, 2021 | 54.46 | 54.46 | 53.54 | 54.01 | 1,997,659 | -0.11(-0.21%) |
May 05, 2021 | 53.44 | 54.27 | 52.25 | 54.12 | 2,413,103 | +1.90(+3.64%) |
May 04, 2021 | 49.23 | 52.27 | 48.92 | 52.22 | 2,775,517 | +4.54(+9.51%) |
May 03, 2021 | 47.31 | 48.26 | 47.30 | 47.69 | 2,024,794 | +0.71(+1.52%) |
Apr 30, 2021 | 47.15 | 47.15 | 46.39 | 46.97 | 1,303,670 | -0.30(-0.64%) |
Apr 29, 2021 | 46.72 | 47.36 | 46.53 | 47.28 | 1,384,829 | +0.93(+2.01%) |
Apr 28, 2021 | 46.20 | 46.52 | 46.01 | 46.34 | 843,492 | +0.42(+0.91%) |
Apr 27, 2021 | 45.64 | 46.15 | 45.46 | 45.93 | 641,999 | +0.02(+0.04%) |
Apr 26, 2021 | 46.17 | 46.35 | 45.72 | 45.91 | 755,726 | -0.10(-0.23%) |
Apr 23, 2021 | 45.88 | 46.07 | 45.52 | 46.01 | 667,400 | +0.17(+0.37%) |
Apr 22, 2021 | 46.54 | 46.54 | 45.33 | 45.84 | 1,287,092 | -0.73(-1.57%) |
Apr 21, 2021 | 46.30 | 46.82 | 46.23 | 46.57 | 1,264,241 | +0.46(+0.99%) |
Apr 20, 2021 | 45.89 | 46.23 | 45.61 | 46.12 | 957,368 | +0.28(+0.60%) |
Apr 19, 2021 | 45.82 | 45.88 | 45.47 | 45.84 | 1,043,017 | +0.00(+0.00%) |
Apr 16, 2021 | 45.58 | 45.95 | 45.32 | 45.84 | 1,224,794 | +0.62(+1.37%) |
Apr 15, 2021 | 44.56 | 45.35 | 44.49 | 45.22 | 987,138 | +0.97(+2.19%) |
Apr 14, 2021 | 44.26 | 44.59 | 44.02 | 44.25 | 1,041,032 | -0.11(-0.26%) |
Apr 13, 2021 | 44.46 | 44.59 | 44.04 | 44.37 | 881,676 | -0.60(-1.33%) |
Apr 12, 2021 | 44.40 | 45.11 | 44.40 | 44.97 | 1,453,299 | +0.57(+1.29%) |
Apr 09, 2021 | 43.70 | 44.41 | 43.46 | 44.40 | 1,120,887 | +1.25(+2.89%) |
Apr 08, 2021 | 42.81 | 43.27 | 42.74 | 43.15 | 1,342,027 | +0.16(+0.38%) |
Apr 07, 2021 | 44.11 | 44.26 | 42.94 | 42.99 | 946,548 | -0.98(-2.23%) |
Apr 06, 2021 | 43.04 | 43.99 | 42.86 | 43.97 | 1,282,156 | +0.54(+1.25%) |
Apr 05, 2021 | 43.62 | 43.72 | 43.02 | 43.43 | 1,441,102 | +0.07(+0.15%) |