Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.52 | 49.03 | 48.40 | 48.75 | 332,284 | -0.05(-0.10%) |
Jun 29, 2021 | 49.93 | 50.59 | 48.65 | 48.80 | 281,162 | -0.71(-1.44%) |
Jun 28, 2021 | 50.53 | 50.53 | 49.06 | 49.51 | 359,327 | -1.39(-2.73%) |
Jun 25, 2021 | 50.85 | 51.41 | 50.43 | 50.90 | 856,113 | +0.19(+0.38%) |
Jun 24, 2021 | 49.85 | 50.91 | 49.41 | 50.71 | 287,554 | +1.09(+2.21%) |
Jun 23, 2021 | 50.10 | 50.24 | 49.44 | 49.62 | 619,889 | -0.20(-0.40%) |
Jun 22, 2021 | 50.06 | 50.30 | 48.96 | 49.82 | 264,411 | -0.29(-0.57%) |
Jun 21, 2021 | 48.48 | 50.69 | 48.37 | 50.11 | 517,593 | +2.07(+4.32%) |
Jun 18, 2021 | 48.64 | 50.40 | 47.97 | 48.03 | 1,464,022 | -2.77(-5.44%) |
Jun 17, 2021 | 53.62 | 53.82 | 50.63 | 50.80 | 474,167 | -2.49(-4.67%) |
Jun 16, 2021 | 52.29 | 54.11 | 51.55 | 53.29 | 429,914 | +0.62(+1.19%) |
Jun 15, 2021 | 51.74 | 53.00 | 51.43 | 52.66 | 301,766 | +1.07(+2.07%) |
Jun 14, 2021 | 52.21 | 52.72 | 51.08 | 51.60 | 367,171 | -0.51(-0.98%) |
Jun 11, 2021 | 52.25 | 52.72 | 51.51 | 52.10 | 403,217 | +0.21(+0.41%) |
Jun 10, 2021 | 54.21 | 54.21 | 51.83 | 51.89 | 268,818 | -1.45(-2.72%) |
Jun 09, 2021 | 54.36 | 54.39 | 53.30 | 53.34 | 334,976 | -1.50(-2.73%) |
Jun 08, 2021 | 54.49 | 55.61 | 53.74 | 54.84 | 361,423 | -0.07(-0.12%) |
Jun 07, 2021 | 54.14 | 55.09 | 54.05 | 54.91 | 230,815 | +0.69(+1.27%) |
Jun 04, 2021 | 54.08 | 54.28 | 53.51 | 54.22 | 189,691 | -0.05(-0.09%) |
Jun 03, 2021 | 53.51 | 54.46 | 53.08 | 54.26 | 364,414 | +0.63(+1.18%) |
Jun 02, 2021 | 54.16 | 54.30 | 53.18 | 53.63 | 337,200 | -0.44(-0.82%) |
Jun 01, 2021 | 53.35 | 54.25 | 53.28 | 54.07 | 532,662 | +1.32(+2.51%) |
May 28, 2021 | 52.96 | 53.36 | 51.99 | 52.75 | 314,779 | -0.14(-0.27%) |
May 27, 2021 | 52.82 | 53.28 | 52.37 | 52.89 | 309,062 | +0.88(+1.70%) |
May 26, 2021 | 51.53 | 52.24 | 50.33 | 52.01 | 561,383 | +0.96(+1.88%) |
May 25, 2021 | 54.01 | 54.97 | 51.00 | 51.05 | 677,729 | -2.82(-5.24%) |
May 24, 2021 | 57.14 | 57.46 | 53.82 | 53.87 | 653,630 | -2.31(-4.12%) |
May 21, 2021 | 55.21 | 57.22 | 55.21 | 56.18 | 863,709 | +1.44(+2.63%) |
May 20, 2021 | 53.78 | 55.06 | 52.95 | 54.74 | 487,022 | +0.79(+1.46%) |
May 19, 2021 | 52.94 | 54.01 | 52.29 | 53.96 | 560,753 | -0.05(-0.09%) |
May 18, 2021 | 54.19 | 55.08 | 53.82 | 54.01 | 580,088 | -0.25(-0.46%) |
May 17, 2021 | 54.49 | 55.57 | 53.57 | 54.25 | 209,134 | -0.41(-0.75%) |
May 14, 2021 | 54.10 | 54.77 | 53.66 | 54.66 | 382,638 | +0.77(+1.43%) |
May 13, 2021 | 51.65 | 54.36 | 51.22 | 53.89 | 410,029 | +1.80(+3.47%) |
May 12, 2021 | 53.65 | 53.83 | 51.94 | 52.09 | 618,083 | -1.20(-2.25%) |
May 11, 2021 | 52.89 | 54.36 | 52.80 | 53.29 | 889,538 | -0.26(-0.48%) |
May 10, 2021 | 54.76 | 55.50 | 53.54 | 53.54 | 365,890 | -1.20(-2.19%) |
May 07, 2021 | 53.77 | 54.94 | 53.41 | 54.74 | 417,339 | +0.02(+0.04%) |
May 06, 2021 | 54.12 | 54.86 | 53.64 | 54.73 | 301,188 | +0.74(+1.37%) |
May 05, 2021 | 54.49 | 54.49 | 52.88 | 53.99 | 307,078 | +0.36(+0.66%) |
May 04, 2021 | 51.91 | 53.69 | 51.01 | 53.63 | 339,576 | +1.32(+2.53%) |
May 03, 2021 | 52.70 | 53.08 | 51.33 | 52.31 | 602,019 | +0.37(+0.72%) |
Apr 30, 2021 | 51.70 | 52.82 | 51.33 | 51.93 | 667,748 | -0.25(-0.48%) |
Apr 29, 2021 | 51.32 | 52.28 | 50.88 | 52.18 | 538,686 | +1.61(+3.19%) |
Apr 28, 2021 | 50.26 | 50.79 | 49.89 | 50.57 | 366,258 | +0.50(+1.00%) |
Apr 27, 2021 | 49.31 | 50.11 | 49.09 | 50.07 | 326,998 | +0.70(+1.42%) |
Apr 26, 2021 | 49.80 | 50.72 | 49.17 | 49.37 | 295,569 | +0.59(+1.20%) |
Apr 23, 2021 | 46.06 | 49.56 | 45.65 | 48.78 | 520,262 | +2.04(+4.35%) |
Apr 22, 2021 | 47.37 | 47.96 | 46.69 | 46.75 | 405,485 | -0.66(-1.40%) |
Apr 21, 2021 | 45.93 | 47.58 | 45.55 | 47.41 | 381,262 | +1.08(+2.34%) |
Apr 20, 2021 | 48.57 | 48.64 | 46.04 | 46.32 | 442,145 | -2.38(-4.89%) |
Apr 19, 2021 | 49.10 | 49.92 | 48.32 | 48.71 | 397,122 | -0.56(-1.13%) |
Apr 16, 2021 | 49.10 | 49.55 | 48.20 | 49.26 | 401,732 | +0.90(+1.87%) |
Apr 15, 2021 | 48.74 | 48.74 | 46.96 | 48.36 | 336,314 | -0.26(-0.53%) |
Apr 14, 2021 | 47.99 | 49.40 | 47.99 | 48.62 | 404,436 | +0.36(+0.76%) |
Apr 13, 2021 | 50.03 | 50.03 | 48.17 | 48.25 | 452,313 | -1.94(-3.86%) |
Apr 12, 2021 | 50.35 | 51.10 | 49.84 | 50.19 | 387,462 | +0.17(+0.35%) |
Apr 09, 2021 | 49.92 | 50.26 | 49.28 | 50.02 | 271,849 | +0.60(+1.22%) |
Apr 08, 2021 | 49.57 | 49.68 | 47.99 | 49.42 | 486,482 | -0.44(-0.89%) |
Apr 07, 2021 | 50.29 | 50.57 | 49.55 | 49.86 | 556,375 | -0.90(-1.78%) |
Apr 06, 2021 | 51.03 | 51.77 | 50.50 | 50.76 | 385,406 | -0.39(-0.77%) |
Apr 05, 2021 | 51.68 | 52.13 | 50.71 | 51.15 | 391,988 | +0.04(+0.08%) |