Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.89 | 48.94 | 48.06 | 48.38 | 600,603 | -0.99(-2.01%) |
Jun 29, 2021 | 49.71 | 49.76 | 49.17 | 49.37 | 482,905 | +0.04(+0.08%) |
Jun 28, 2021 | 48.90 | 49.49 | 48.87 | 49.33 | 480,752 | +0.78(+1.61%) |
Jun 25, 2021 | 48.34 | 48.73 | 48.33 | 48.55 | 805,049 | +0.45(+0.94%) |
Jun 24, 2021 | 48.01 | 48.27 | 47.70 | 48.10 | 644,103 | +0.79(+1.67%) |
Jun 23, 2021 | 47.29 | 47.58 | 47.19 | 47.31 | 603,910 | -0.14(-0.30%) |
Jun 22, 2021 | 47.29 | 47.48 | 47.07 | 47.45 | 541,516 | +0.19(+0.40%) |
Jun 21, 2021 | 47.42 | 47.52 | 46.96 | 47.26 | 525,821 | +0.14(+0.30%) |
Jun 18, 2021 | 46.81 | 47.37 | 46.61 | 47.12 | 837,487 | +0.35(+0.75%) |
Jun 17, 2021 | 46.81 | 46.98 | 46.51 | 46.77 | 993,721 | -1.26(-2.62%) |
Jun 16, 2021 | 48.06 | 48.40 | 47.68 | 48.03 | 611,415 | +0.34(+0.71%) |
Jun 15, 2021 | 47.75 | 47.84 | 47.37 | 47.69 | 558,074 | +0.27(+0.57%) |
Jun 14, 2021 | 47.80 | 47.85 | 47.27 | 47.42 | 724,936 | -0.45(-0.94%) |
Jun 11, 2021 | 47.73 | 47.92 | 47.51 | 47.87 | 447,325 | +0.15(+0.31%) |
Jun 10, 2021 | 47.37 | 47.91 | 47.29 | 47.72 | 413,030 | +0.81(+1.73%) |
Jun 09, 2021 | 47.17 | 47.37 | 46.89 | 46.91 | 443,473 | -0.09(-0.19%) |
Jun 08, 2021 | 47.56 | 47.67 | 46.61 | 47.00 | 658,067 | -0.15(-0.32%) |
Jun 07, 2021 | 46.64 | 47.18 | 46.52 | 47.15 | 1,329,533 | +0.58(+1.25%) |
Jun 04, 2021 | 46.64 | 47.01 | 46.53 | 46.57 | 712,514 | -0.06(-0.13%) |
Jun 03, 2021 | 46.43 | 46.80 | 46.22 | 46.63 | 666,005 | -0.43(-0.91%) |
Jun 02, 2021 | 47.20 | 47.41 | 46.97 | 47.06 | 664,186 | -0.54(-1.13%) |
Jun 01, 2021 | 49.24 | 49.24 | 47.60 | 47.60 | 744,180 | -1.76(-3.57%) |
May 28, 2021 | 49.43 | 49.88 | 49.34 | 49.36 | 522,135 | +0.22(+0.45%) |
May 27, 2021 | 49.18 | 49.49 | 49.03 | 49.14 | 622,193 | -0.17(-0.34%) |
May 26, 2021 | 49.51 | 49.60 | 49.13 | 49.31 | 741,300 | +0.81(+1.67%) |
May 25, 2021 | 48.39 | 48.55 | 48.28 | 48.50 | 644,749 | +0.37(+0.77%) |
May 24, 2021 | 47.91 | 48.30 | 47.74 | 48.13 | 463,844 | +0.36(+0.75%) |
May 21, 2021 | 48.49 | 48.58 | 47.73 | 47.77 | 495,494 | -0.83(-1.71%) |
May 20, 2021 | 47.92 | 48.73 | 47.83 | 48.60 | 629,972 | +1.04(+2.19%) |
May 19, 2021 | 46.67 | 47.59 | 46.35 | 47.56 | 866,684 | +0.83(+1.78%) |
May 18, 2021 | 46.91 | 47.19 | 46.67 | 46.73 | 607,513 | +0.03(+0.06%) |
May 17, 2021 | 47.02 | 47.32 | 46.57 | 46.70 | 479,544 | -0.08(-0.17%) |
May 14, 2021 | 46.47 | 46.89 | 46.35 | 46.78 | 503,354 | +0.28(+0.60%) |
May 13, 2021 | 46.63 | 46.80 | 46.16 | 46.50 | 521,974 | +0.22(+0.48%) |
May 12, 2021 | 46.47 | 47.00 | 46.20 | 46.28 | 684,455 | -0.10(-0.22%) |
May 11, 2021 | 45.59 | 46.83 | 45.58 | 46.38 | 604,362 | -0.51(-1.09%) |
May 10, 2021 | 47.83 | 47.83 | 46.80 | 46.89 | 444,599 | -0.75(-1.57%) |
May 07, 2021 | 47.92 | 48.57 | 47.62 | 47.64 | 494,515 | -0.07(-0.15%) |
May 06, 2021 | 47.55 | 48.09 | 47.47 | 47.71 | 852,123 | -0.35(-0.73%) |
May 05, 2021 | 47.94 | 48.36 | 47.34 | 48.06 | 1,822,121 | +0.12(+0.25%) |
May 04, 2021 | 47.41 | 48.08 | 47.09 | 47.94 | 1,460,751 | +0.32(+0.67%) |
May 03, 2021 | 48.62 | 48.73 | 47.45 | 47.62 | 1,107,275 | -0.51(-1.06%) |
Apr 30, 2021 | 48.86 | 49.05 | 47.96 | 48.13 | 2,256,300 | -0.29(-0.60%) |
Apr 29, 2021 | 49.02 | 49.05 | 48.36 | 48.42 | 521,964 | -0.32(-0.66%) |
Apr 28, 2021 | 49.04 | 49.29 | 48.68 | 48.74 | 455,014 | -0.61(-1.24%) |
Apr 27, 2021 | 49.41 | 49.75 | 49.03 | 49.35 | 949,518 | -1.86(-3.63%) |
Apr 26, 2021 | 51.61 | 51.66 | 51.06 | 51.21 | 606,239 | -0.20(-0.39%) |
Apr 23, 2021 | 51.42 | 51.66 | 51.03 | 51.41 | 527,300 | +0.11(+0.21%) |
Apr 22, 2021 | 51.41 | 51.79 | 51.24 | 51.30 | 564,607 | -0.50(-0.97%) |
Apr 21, 2021 | 51.22 | 51.99 | 51.04 | 51.80 | 551,943 | -0.44(-0.84%) |
Apr 20, 2021 | 51.93 | 52.26 | 51.89 | 52.24 | 613,875 | -0.20(-0.38%) |
Apr 19, 2021 | 52.38 | 52.57 | 52.12 | 52.44 | 474,902 | -0.31(-0.59%) |
Apr 16, 2021 | 52.37 | 52.76 | 52.27 | 52.75 | 796,700 | +0.06(+0.11%) |
Apr 15, 2021 | 51.47 | 52.83 | 51.46 | 52.69 | 872,161 | +1.51(+2.95%) |
Apr 14, 2021 | 52.19 | 52.21 | 51.03 | 51.18 | 742,610 | -0.85(-1.63%) |
Apr 13, 2021 | 51.91 | 52.15 | 51.68 | 52.03 | 522,159 | +0.45(+0.87%) |
Apr 12, 2021 | 51.21 | 51.65 | 51.03 | 51.58 | 365,216 | +0.29(+0.57%) |
Apr 09, 2021 | 51.38 | 51.46 | 51.10 | 51.29 | 807,800 | -0.10(-0.19%) |
Apr 08, 2021 | 51.39 | 51.67 | 51.20 | 51.39 | 545,215 | +0.63(+1.24%) |
Apr 07, 2021 | 50.51 | 50.76 | 50.32 | 50.76 | 452,242 | +0.79(+1.58%) |
Apr 06, 2021 | 49.80 | 50.40 | 49.54 | 49.97 | 1,322,843 | +0.32(+0.64%) |
Apr 05, 2021 | 49.58 | 50.02 | 49.50 | 49.65 | 634,210 | +0.36(+0.73%) |