Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.18 | 54.18 | 53.92 | 54.14 | 64,639 | -0.08(-0.14%) |
Jun 29, 2021 | 53.98 | 54.22 | 53.94 | 54.22 | 38,094 | +0.25(+0.47%) |
Jun 28, 2021 | 53.79 | 54.04 | 53.65 | 53.96 | 43,916 | +0.44(+0.83%) |
Jun 25, 2021 | 53.73 | 53.73 | 53.48 | 53.52 | 39,898 | -0.03(-0.05%) |
Jun 24, 2021 | 53.59 | 53.59 | 53.40 | 53.55 | 40,664 | +0.39(+0.74%) |
Jun 23, 2021 | 53.29 | 53.37 | 53.13 | 53.15 | 68,937 | -0.17(-0.32%) |
Jun 22, 2021 | 53.01 | 53.33 | 52.97 | 53.32 | 41,811 | +0.15(+0.28%) |
Jun 21, 2021 | 52.65 | 53.17 | 52.58 | 53.17 | 106,361 | +0.70(+1.33%) |
Jun 18, 2021 | 53.01 | 53.01 | 52.41 | 52.48 | 147,243 | -0.91(-1.71%) |
Jun 17, 2021 | 53.30 | 53.63 | 53.08 | 53.39 | 26,687 | -0.12(-0.23%) |
Jun 16, 2021 | 53.90 | 53.90 | 53.13 | 53.51 | 42,828 | -0.50(-0.92%) |
Jun 15, 2021 | 54.30 | 54.30 | 53.92 | 54.01 | 25,402 | -0.20(-0.36%) |
Jun 14, 2021 | 54.27 | 54.27 | 53.89 | 54.21 | 39,318 | +0.01(+0.02%) |
Jun 11, 2021 | 54.23 | 54.23 | 54.03 | 54.20 | 37,134 | +0.13(+0.24%) |
Jun 10, 2021 | 53.96 | 54.22 | 53.79 | 54.07 | 35,366 | +0.18(+0.33%) |
Jun 09, 2021 | 54.07 | 54.07 | 53.85 | 53.89 | 43,821 | -0.02(-0.03%) |
Jun 08, 2021 | 53.94 | 54.09 | 53.72 | 53.91 | 51,025 | +0.14(+0.25%) |
Jun 07, 2021 | 53.85 | 53.91 | 53.60 | 53.77 | 47,632 | -0.08(-0.15%) |
Jun 04, 2021 | 53.20 | 53.89 | 53.20 | 53.85 | 47,038 | +0.77(+1.45%) |
Jun 03, 2021 | 52.98 | 53.17 | 52.78 | 53.08 | 42,573 | -0.26(-0.49%) |
Jun 02, 2021 | 52.99 | 53.35 | 52.99 | 53.34 | 35,986 | +0.33(+0.62%) |
Jun 01, 2021 | 53.32 | 53.37 | 52.92 | 53.01 | 37,961 | +0.02(+0.04%) |
May 28, 2021 | 53.18 | 53.20 | 52.99 | 52.99 | 64,986 | -0.13(-0.25%) |
May 27, 2021 | 52.96 | 53.29 | 52.96 | 53.13 | 32,378 | +0.17(+0.32%) |
May 26, 2021 | 52.89 | 53.03 | 52.74 | 52.96 | 37,197 | +0.06(+0.11%) |
May 25, 2021 | 53.07 | 53.14 | 52.82 | 52.90 | 47,491 | -0.13(-0.25%) |
May 24, 2021 | 52.61 | 53.24 | 52.61 | 53.03 | 48,074 | +0.65(+1.24%) |
May 21, 2021 | 52.77 | 52.86 | 52.38 | 52.38 | 46,549 | -0.23(-0.43%) |
May 20, 2021 | 51.99 | 52.78 | 51.99 | 52.61 | 52,214 | +0.72(+1.40%) |
May 19, 2021 | 51.13 | 51.92 | 51.03 | 51.88 | 37,887 | -0.02(-0.04%) |
May 18, 2021 | 52.36 | 52.37 | 51.90 | 51.90 | 28,479 | -0.53(-1.00%) |
May 17, 2021 | 52.61 | 52.61 | 52.13 | 52.43 | 29,945 | -0.14(-0.27%) |
May 14, 2021 | 52.14 | 52.71 | 52.03 | 52.57 | 42,955 | +0.86(+1.67%) |
May 13, 2021 | 51.14 | 51.90 | 51.14 | 51.71 | 57,731 | +0.84(+1.65%) |
May 12, 2021 | 51.62 | 51.69 | 50.84 | 50.87 | 80,663 | -1.29(-2.47%) |
May 11, 2021 | 51.72 | 52.19 | 51.52 | 52.16 | 81,907 | -0.35(-0.66%) |
May 10, 2021 | 53.08 | 53.15 | 52.50 | 52.51 | 109,373 | -0.64(-1.20%) |
May 07, 2021 | 52.81 | 53.26 | 52.81 | 53.14 | 61,540 | +0.42(+0.80%) |
May 06, 2021 | 52.01 | 52.75 | 51.93 | 52.72 | 56,027 | +0.65(+1.25%) |
May 05, 2021 | 52.11 | 52.31 | 51.90 | 52.07 | 45,858 | +0.19(+0.36%) |
May 04, 2021 | 51.97 | 51.97 | 51.44 | 51.88 | 96,437 | -0.39(-0.74%) |
May 03, 2021 | 52.56 | 52.56 | 52.10 | 52.27 | 216,246 | +0.18(+0.34%) |
Apr 30, 2021 | 52.51 | 52.52 | 51.92 | 52.09 | 111,370 | -0.80(-1.51%) |
Apr 29, 2021 | 52.98 | 52.98 | 52.47 | 52.89 | 97,912 | +0.39(+0.75%) |
Apr 28, 2021 | 52.59 | 52.60 | 52.36 | 52.50 | 57,212 | -0.32(-0.61%) |
Apr 27, 2021 | 52.95 | 52.96 | 52.74 | 52.82 | 68,050 | -0.11(-0.21%) |
Apr 26, 2021 | 52.84 | 53.04 | 52.78 | 52.93 | 35,702 | +0.18(+0.34%) |
Apr 23, 2021 | 52.33 | 52.88 | 52.25 | 52.75 | 50,951 | +0.48(+0.92%) |
Apr 22, 2021 | 52.79 | 52.80 | 52.12 | 52.27 | 67,620 | -0.52(-0.98%) |
Apr 21, 2021 | 52.18 | 52.80 | 52.18 | 52.79 | 67,449 | +0.62(+1.19%) |
Apr 20, 2021 | 52.49 | 52.52 | 51.99 | 52.17 | 55,271 | -0.31(-0.59%) |
Apr 19, 2021 | 52.72 | 52.83 | 52.31 | 52.48 | 82,191 | -0.40(-0.76%) |
Apr 16, 2021 | 52.88 | 52.95 | 52.77 | 52.88 | 73,821 | +0.21(+0.40%) |
Apr 15, 2021 | 52.54 | 52.68 | 52.45 | 52.66 | 40,414 | +0.51(+0.98%) |
Apr 14, 2021 | 52.36 | 52.50 | 52.05 | 52.15 | 58,719 | -0.28(-0.53%) |
Apr 13, 2021 | 52.53 | 52.53 | 52.16 | 52.43 | 88,035 | +0.02(+0.04%) |
Apr 12, 2021 | 52.70 | 52.70 | 52.29 | 52.41 | 55,919 | -0.33(-0.63%) |
Apr 09, 2021 | 52.56 | 52.79 | 52.36 | 52.74 | 66,800 | +0.21(+0.40%) |
Apr 08, 2021 | 52.58 | 52.58 | 52.30 | 52.53 | 57,479 | +0.30(+0.57%) |
Apr 07, 2021 | 52.14 | 52.26 | 52.03 | 52.23 | 73,420 | +0.12(+0.24%) |
Apr 06, 2021 | 52.34 | 52.35 | 51.99 | 52.11 | 81,020 | -0.37(-0.70%) |
Apr 05, 2021 | 51.81 | 52.56 | 51.81 | 52.48 | 105,810 | +1.02(+1.97%) |