Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.24 | 58.10 | 57.03 | 57.92 | 396,950 | +0.78(+1.36%) |
Jun 29, 2021 | 56.68 | 57.21 | 56.53 | 57.14 | 279,564 | +0.78(+1.38%) |
Jun 28, 2021 | 56.39 | 56.67 | 55.68 | 56.37 | 320,991 | -0.03(-0.05%) |
Jun 25, 2021 | 55.72 | 56.57 | 55.42 | 56.39 | 483,512 | +0.88(+1.59%) |
Jun 24, 2021 | 55.15 | 55.87 | 54.84 | 55.51 | 242,720 | +0.64(+1.17%) |
Jun 23, 2021 | 54.37 | 54.94 | 54.23 | 54.87 | 304,315 | +0.45(+0.82%) |
Jun 22, 2021 | 53.80 | 54.45 | 53.43 | 54.42 | 296,915 | +0.63(+1.18%) |
Jun 21, 2021 | 52.17 | 53.79 | 52.15 | 53.79 | 344,871 | +1.79(+3.45%) |
Jun 18, 2021 | 51.38 | 52.25 | 51.01 | 52.00 | 933,003 | +0.38(+0.74%) |
Jun 17, 2021 | 53.16 | 53.16 | 51.58 | 51.61 | 231,474 | -1.52(-2.87%) |
Jun 16, 2021 | 53.28 | 53.46 | 52.83 | 53.14 | 213,737 | -0.36(-0.67%) |
Jun 15, 2021 | 53.24 | 53.78 | 52.54 | 53.49 | 293,274 | +0.31(+0.59%) |
Jun 14, 2021 | 53.46 | 53.67 | 52.76 | 53.18 | 223,547 | -0.34(-0.64%) |
Jun 11, 2021 | 53.12 | 53.56 | 53.00 | 53.52 | 177,852 | +0.51(+0.97%) |
Jun 10, 2021 | 53.22 | 53.40 | 52.69 | 53.01 | 194,375 | +0.03(+0.05%) |
Jun 09, 2021 | 52.60 | 53.40 | 52.33 | 52.99 | 249,978 | +0.13(+0.25%) |
Jun 08, 2021 | 52.56 | 53.04 | 51.80 | 52.85 | 357,177 | +0.18(+0.34%) |
Jun 07, 2021 | 54.41 | 54.41 | 52.62 | 52.68 | 416,221 | -1.77(-3.26%) |
Jun 04, 2021 | 54.82 | 55.10 | 54.04 | 54.45 | 393,411 | -0.39(-0.71%) |
Jun 03, 2021 | 54.65 | 55.00 | 54.32 | 54.84 | 162,655 | -0.08(-0.14%) |
Jun 02, 2021 | 55.70 | 55.78 | 54.75 | 54.92 | 202,481 | -0.89(-1.60%) |
Jun 01, 2021 | 56.26 | 56.43 | 55.78 | 55.81 | 153,687 | -0.31(-0.55%) |
May 28, 2021 | 56.21 | 56.29 | 55.42 | 56.12 | 144,961 | +0.11(+0.20%) |
May 27, 2021 | 55.90 | 56.10 | 55.35 | 56.00 | 278,725 | +0.41(+0.73%) |
May 26, 2021 | 55.77 | 56.12 | 55.57 | 55.60 | 148,302 | -0.11(-0.19%) |
May 25, 2021 | 56.72 | 56.77 | 55.62 | 55.70 | 237,869 | -1.17(-2.06%) |
May 24, 2021 | 57.35 | 57.37 | 56.68 | 56.88 | 173,850 | -0.48(-0.83%) |
May 21, 2021 | 58.00 | 58.32 | 57.31 | 57.35 | 310,628 | -0.63(-1.08%) |
May 20, 2021 | 57.60 | 58.24 | 57.23 | 57.98 | 193,575 | +0.32(+0.55%) |
May 19, 2021 | 58.21 | 58.21 | 56.82 | 57.66 | 298,469 | -0.87(-1.49%) |
May 18, 2021 | 58.79 | 59.07 | 58.50 | 58.54 | 155,776 | -0.39(-0.66%) |
May 17, 2021 | 59.11 | 59.39 | 58.71 | 58.92 | 132,145 | -0.54(-0.91%) |
May 14, 2021 | 59.23 | 59.52 | 58.67 | 59.46 | 176,585 | +0.49(+0.84%) |
May 13, 2021 | 57.21 | 59.12 | 57.21 | 58.97 | 211,751 | +1.57(+2.74%) |
May 12, 2021 | 58.65 | 58.68 | 57.34 | 57.40 | 202,376 | -0.92(-1.57%) |
May 11, 2021 | 57.94 | 58.57 | 57.86 | 58.32 | 195,573 | -0.21(-0.36%) |
May 10, 2021 | 59.20 | 59.63 | 58.47 | 58.53 | 165,060 | -0.30(-0.51%) |
May 07, 2021 | 59.36 | 59.44 | 58.41 | 58.83 | 216,404 | -1.06(-1.77%) |
May 06, 2021 | 58.52 | 59.89 | 58.45 | 59.89 | 352,370 | +1.67(+2.86%) |
May 05, 2021 | 57.45 | 58.54 | 55.71 | 58.22 | 382,595 | +1.18(+2.07%) |
May 04, 2021 | 55.99 | 57.31 | 55.99 | 57.04 | 236,821 | +0.93(+1.65%) |
May 03, 2021 | 55.13 | 56.58 | 55.13 | 56.11 | 241,936 | +1.16(+2.12%) |
Apr 30, 2021 | 55.69 | 55.69 | 54.90 | 54.94 | 393,490 | -0.81(-1.46%) |
Apr 29, 2021 | 55.31 | 55.89 | 55.31 | 55.76 | 172,831 | +0.64(+1.15%) |
Apr 28, 2021 | 55.43 | 55.51 | 54.72 | 55.12 | 200,882 | -0.26(-0.46%) |
Apr 27, 2021 | 55.62 | 55.93 | 55.16 | 55.38 | 348,575 | -0.27(-0.49%) |
Apr 26, 2021 | 56.56 | 56.56 | 55.64 | 55.65 | 254,999 | -0.93(-1.64%) |
Apr 23, 2021 | 56.58 | 56.98 | 56.24 | 56.58 | 149,712 | +0.15(+0.27%) |
Apr 22, 2021 | 57.45 | 57.45 | 56.06 | 56.43 | 285,194 | -1.22(-2.11%) |
Apr 21, 2021 | 57.69 | 58.15 | 57.56 | 57.64 | 305,414 | -0.12(-0.21%) |
Apr 20, 2021 | 58.18 | 58.90 | 57.72 | 57.77 | 310,164 | -0.39(-0.67%) |
Apr 19, 2021 | 58.52 | 58.57 | 57.98 | 58.16 | 254,758 | -0.20(-0.35%) |
Apr 16, 2021 | 57.88 | 58.54 | 57.61 | 58.36 | 286,164 | +0.90(+1.57%) |
Apr 15, 2021 | 57.72 | 57.76 | 56.98 | 57.46 | 369,120 | +0.04(+0.08%) |
Apr 14, 2021 | 56.62 | 57.75 | 56.62 | 57.42 | 240,878 | +0.94(+1.66%) |
Apr 13, 2021 | 56.17 | 56.59 | 55.82 | 56.48 | 221,318 | +0.11(+0.19%) |
Apr 12, 2021 | 56.24 | 56.60 | 55.60 | 56.37 | 304,659 | +0.08(+0.14%) |
Apr 09, 2021 | 56.27 | 56.70 | 56.03 | 56.29 | 256,357 | +0.24(+0.43%) |
Apr 08, 2021 | 55.41 | 56.13 | 55.17 | 56.06 | 299,205 | +0.53(+0.95%) |
Apr 07, 2021 | 54.83 | 55.54 | 54.52 | 55.53 | 324,313 | +0.64(+1.16%) |
Apr 06, 2021 | 54.34 | 54.91 | 54.05 | 54.89 | 723,925 | +0.55(+1.01%) |
Apr 05, 2021 | 54.54 | 54.84 | 53.78 | 54.34 | 280,864 | +0.02(+0.03%) |