Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.37 | 56.65 | 56.07 | 56.46 | 2,757,853 | +0.00(+0.00%) |
Jun 29, 2021 | 56.90 | 57.35 | 56.26 | 56.46 | 2,423,132 | -0.18(-0.31%) |
Jun 28, 2021 | 57.32 | 57.32 | 56.58 | 56.64 | 2,621,082 | -0.62(-1.09%) |
Jun 25, 2021 | 57.58 | 57.67 | 56.60 | 57.26 | 2,685,790 | -0.21(-0.37%) |
Jun 24, 2021 | 57.30 | 57.76 | 57.07 | 57.48 | 1,631,689 | +0.40(+0.70%) |
Jun 23, 2021 | 57.47 | 57.53 | 57.05 | 57.08 | 2,289,839 | -0.35(-0.62%) |
Jun 22, 2021 | 57.81 | 57.89 | 57.18 | 57.43 | 2,407,787 | -0.19(-0.32%) |
Jun 21, 2021 | 56.85 | 57.77 | 56.85 | 57.62 | 2,748,127 | +1.10(+1.95%) |
Jun 18, 2021 | 57.18 | 57.23 | 56.39 | 56.52 | 5,814,461 | -1.18(-2.05%) |
Jun 17, 2021 | 59.45 | 59.48 | 56.79 | 57.70 | 4,324,612 | -1.92(-3.22%) |
Jun 16, 2021 | 60.14 | 60.18 | 59.46 | 59.62 | 2,745,784 | -0.61(-1.01%) |
Jun 15, 2021 | 60.76 | 60.93 | 59.89 | 60.22 | 3,236,799 | -0.54(-0.89%) |
Jun 14, 2021 | 61.33 | 61.40 | 60.40 | 60.76 | 1,988,929 | -0.73(-1.18%) |
Jun 11, 2021 | 62.60 | 62.76 | 61.09 | 61.49 | 3,285,854 | -1.15(-1.83%) |
Jun 10, 2021 | 63.69 | 63.80 | 62.52 | 62.64 | 2,326,860 | -0.82(-1.29%) |
Jun 09, 2021 | 63.76 | 63.92 | 63.34 | 63.46 | 1,442,290 | -0.58(-0.90%) |
Jun 08, 2021 | 63.80 | 64.21 | 63.45 | 64.03 | 2,101,345 | +0.07(+0.10%) |
Jun 07, 2021 | 64.19 | 64.57 | 63.78 | 63.97 | 1,823,077 | -0.10(-0.16%) |
Jun 04, 2021 | 63.79 | 64.27 | 63.69 | 64.07 | 1,820,912 | +0.48(+0.76%) |
Jun 03, 2021 | 63.26 | 63.64 | 62.58 | 63.59 | 2,321,542 | +0.31(+0.49%) |
Jun 02, 2021 | 63.56 | 63.57 | 62.81 | 63.28 | 2,379,748 | +0.00(+0.00%) |
Jun 01, 2021 | 62.56 | 63.56 | 62.45 | 63.28 | 3,346,590 | +1.30(+2.09%) |
May 28, 2021 | 62.34 | 62.34 | 61.89 | 61.99 | 2,086,734 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,989 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,577 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,878 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.03 | 62.07 | 2,558,762 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.40 | 4,053,304 | +0.78(+1.27%) |
May 20, 2021 | 61.89 | 62.04 | 61.50 | 61.62 | 3,074,521 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.62 | 61.89 | 2,458,684 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.39 | 62.45 | 62.45 | 2,117,627 | -0.22(-0.36%) |
May 17, 2021 | 62.71 | 62.89 | 62.19 | 62.67 | 2,066,497 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.69 | 1,884,669 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.41 | 62.21 | 2,924,301 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.29 | 61.39 | 61.62 | 2,331,418 | -0.36(-0.58%) |
May 11, 2021 | 62.45 | 62.76 | 61.20 | 61.98 | 2,571,756 | -0.69(-1.09%) |
May 10, 2021 | 62.32 | 63.64 | 62.32 | 62.67 | 4,320,984 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,078,071 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.79 | 3,688,545 | +0.45(+0.74%) |
May 05, 2021 | 60.68 | 61.41 | 60.08 | 61.34 | 3,735,875 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.61 | 59.76 | 60.32 | 3,254,266 | +0.44(+0.73%) |
May 03, 2021 | 59.17 | 60.15 | 59.03 | 59.89 | 3,625,929 | +1.39(+2.38%) |
Apr 30, 2021 | 58.77 | 58.77 | 58.09 | 58.50 | 3,595,968 | -0.40(-0.68%) |
Apr 29, 2021 | 59.04 | 59.21 | 58.22 | 58.89 | 4,451,335 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.66 | 57.36 | 58.47 | 3,950,754 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.13 | 57.28 | 5,116,779 | +1.70(+3.07%) |
Apr 26, 2021 | 55.25 | 56.25 | 55.11 | 55.58 | 4,144,625 | +0.53(+0.96%) |
Apr 23, 2021 | 54.72 | 55.27 | 54.33 | 55.05 | 2,318,169 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,304,073 | -0.89(-1.60%) |
Apr 21, 2021 | 54.74 | 55.54 | 54.44 | 55.44 | 2,095,023 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.11 | 54.00 | 54.40 | 1,590,157 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.35 | 54.54 | 54.94 | 2,254,617 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,213 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.36 | 1,871,294 | +0.11(+0.20%) |
Apr 14, 2021 | 53.74 | 54.44 | 53.55 | 54.25 | 2,182,309 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.09 | 53.41 | 53.65 | 2,241,767 | -0.64(-1.18%) |
Apr 12, 2021 | 54.48 | 54.61 | 54.01 | 54.29 | 1,889,562 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.24 | 2,611,717 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,219 | +0.28(+0.52%) |
Apr 07, 2021 | 53.85 | 54.15 | 53.42 | 53.59 | 1,856,051 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.11 | 53.78 | 2,172,477 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,075,018 | -0.12(-0.23%) |