Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.03 | 56.52 | 55.80 | 56.04 | 8,330 | -0.44(-0.78%) |
Jun 29, 2021 | 56.20 | 56.60 | 56.20 | 56.48 | 4,727 | +0.19(+0.34%) |
Jun 28, 2021 | 56.86 | 56.86 | 56.29 | 56.29 | 666 | -1.00(-1.74%) |
Jun 25, 2021 | 57.36 | 57.36 | 56.77 | 57.28 | 2,097 | -0.09(-0.15%) |
Jun 24, 2021 | 57.13 | 57.38 | 57.13 | 57.37 | 2,598 | +0.70(+1.23%) |
Jun 23, 2021 | 56.86 | 57.10 | 56.02 | 56.68 | 9,349 | -0.17(-0.29%) |
Jun 22, 2021 | 56.50 | 57.07 | 56.50 | 56.84 | 1,865 | +0.64(+1.13%) |
Jun 21, 2021 | 55.54 | 56.30 | 55.52 | 56.21 | 4,344 | +0.73(+1.31%) |
Jun 18, 2021 | 55.59 | 55.59 | 55.17 | 55.48 | 8,800 | -1.16(-2.04%) |
Jun 17, 2021 | 56.42 | 57.05 | 56.39 | 56.64 | 6,393 | -0.41(-0.72%) |
Jun 16, 2021 | 57.53 | 57.53 | 57.05 | 57.05 | 1,160 | -0.41(-0.71%) |
Jun 15, 2021 | 57.40 | 57.49 | 57.19 | 57.45 | 3,083 | -0.75(-1.29%) |
Jun 14, 2021 | 57.80 | 58.29 | 57.80 | 58.20 | 6,905 | -0.17(-0.29%) |
Jun 11, 2021 | 58.20 | 58.67 | 58.13 | 58.37 | 8,999 | +0.10(+0.16%) |
Jun 10, 2021 | 58.42 | 58.43 | 58.08 | 58.27 | 6,938 | +0.04(+0.07%) |
Jun 09, 2021 | 58.35 | 58.35 | 58.23 | 58.23 | 1,040 | -0.52(-0.89%) |
Jun 08, 2021 | 58.82 | 58.92 | 58.75 | 58.75 | 6,865 | +0.24(+0.42%) |
Jun 07, 2021 | 58.44 | 58.59 | 58.44 | 58.51 | 4,354 | -0.02(-0.04%) |
Jun 04, 2021 | 58.40 | 58.53 | 58.33 | 58.53 | 1,356 | +0.15(+0.26%) |
Jun 03, 2021 | 58.39 | 58.39 | 58.38 | 58.38 | 5,180 | -0.22(-0.37%) |
Jun 02, 2021 | 58.30 | 58.63 | 58.30 | 58.60 | 9,538 | +0.03(+0.05%) |
Jun 01, 2021 | 58.63 | 59.01 | 58.32 | 58.57 | 24,258 | +0.30(+0.51%) |
May 28, 2021 | 58.65 | 58.75 | 58.26 | 58.27 | 5,298 | -0.79(-1.34%) |
May 27, 2021 | 58.66 | 59.06 | 58.62 | 59.06 | 5,635 | +0.88(+1.52%) |
May 26, 2021 | 58.03 | 58.27 | 58.03 | 58.18 | 6,620 | +0.20(+0.35%) |
May 25, 2021 | 58.35 | 58.59 | 57.97 | 57.97 | 3,295 | +0.03(+0.06%) |
May 24, 2021 | 57.93 | 57.95 | 57.63 | 57.94 | 3,437 | +0.44(+0.76%) |
May 21, 2021 | 57.56 | 57.94 | 57.35 | 57.50 | 3,326 | +0.38(+0.67%) |
May 20, 2021 | 56.51 | 57.12 | 56.51 | 57.12 | 1,514 | +0.85(+1.51%) |
May 19, 2021 | 56.20 | 56.30 | 55.75 | 56.28 | 5,001 | -0.32(-0.57%) |
May 18, 2021 | 56.99 | 56.99 | 56.60 | 56.60 | 4,100 | -0.34(-0.59%) |
May 17, 2021 | 57.11 | 57.11 | 56.65 | 56.93 | 8,187 | -0.29(-0.51%) |
May 14, 2021 | 56.83 | 57.23 | 56.83 | 57.23 | 8,085 | +1.06(+1.88%) |
May 13, 2021 | 56.19 | 56.19 | 55.98 | 56.17 | 2,442 | +0.06(+0.10%) |
May 12, 2021 | 56.65 | 56.77 | 56.08 | 56.11 | 4,591 | -1.04(-1.82%) |
May 11, 2021 | 57.36 | 57.49 | 57.15 | 57.15 | 1,881 | -0.69(-1.20%) |
May 10, 2021 | 58.27 | 58.62 | 57.85 | 57.85 | 6,862 | -0.41(-0.71%) |
May 07, 2021 | 57.76 | 58.27 | 57.76 | 58.26 | 4,143 | +0.58(+1.00%) |
May 06, 2021 | 57.44 | 57.77 | 57.36 | 57.68 | 1,885 | +0.63(+1.10%) |
May 05, 2021 | 57.06 | 57.09 | 56.63 | 57.06 | 1,254 | +1.18(+2.10%) |
May 04, 2021 | 55.45 | 56.21 | 55.42 | 55.88 | 4,701 | -0.81(-1.43%) |
May 03, 2021 | 56.75 | 57.01 | 56.47 | 56.69 | 7,041 | +0.60(+1.07%) |
Apr 30, 2021 | 56.53 | 56.64 | 56.03 | 56.09 | 27,920 | -1.04(-1.83%) |
Apr 29, 2021 | 57.16 | 57.17 | 56.78 | 57.14 | 1,985 | -0.06(-0.10%) |
Apr 28, 2021 | 56.71 | 57.45 | 56.71 | 57.19 | 20,508 | +0.79(+1.40%) |
Apr 27, 2021 | 56.24 | 56.57 | 56.24 | 56.40 | 6,281 | +0.02(+0.03%) |
Apr 26, 2021 | 56.19 | 56.46 | 56.19 | 56.39 | 6,454 | +0.53(+0.95%) |
Apr 23, 2021 | 55.70 | 55.85 | 55.70 | 55.85 | 2,060 | +0.89(+1.63%) |
Apr 22, 2021 | 55.09 | 55.12 | 54.96 | 54.96 | 3,696 | -0.37(-0.68%) |
Apr 21, 2021 | 55.01 | 55.33 | 54.96 | 55.33 | 17,009 | +0.56(+1.02%) |
Apr 20, 2021 | 55.21 | 55.21 | 54.65 | 54.78 | 1,989 | -0.66(-1.20%) |
Apr 19, 2021 | 55.71 | 55.71 | 55.39 | 55.44 | 7,504 | -0.26(-0.47%) |
Apr 16, 2021 | 55.41 | 55.70 | 55.41 | 55.70 | 4,842 | +0.84(+1.53%) |
Apr 15, 2021 | 54.64 | 54.87 | 54.64 | 54.87 | 2,021 | +0.18(+0.32%) |
Apr 14, 2021 | 54.67 | 54.69 | 54.67 | 54.69 | 671 | -0.00(-0.01%) |
Apr 13, 2021 | 54.47 | 54.70 | 54.44 | 54.69 | 3,478 | +0.26(+0.47%) |
Apr 12, 2021 | 54.58 | 54.62 | 54.25 | 54.44 | 5,217 | -0.40(-0.73%) |
Apr 09, 2021 | 54.70 | 54.87 | 54.70 | 54.83 | 1,339 | -0.16(-0.29%) |
Apr 08, 2021 | 54.87 | 54.99 | 54.82 | 54.99 | 3,432 | +0.47(+0.87%) |
Apr 07, 2021 | 54.33 | 54.67 | 54.33 | 54.52 | 1,119 | +0.08(+0.15%) |
Apr 06, 2021 | 54.09 | 54.55 | 54.09 | 54.44 | 16,630 | -0.61(-1.11%) |
Apr 05, 2021 | 54.38 | 55.32 | 54.38 | 55.05 | 2,576 | +0.91(+1.68%) |