Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.38 | 52.04 | 51.36 | 51.58 | 328,259 | -0.01(-0.02%) |
Jun 29, 2021 | 51.82 | 52.25 | 51.10 | 51.59 | 247,527 | -0.07(-0.14%) |
Jun 28, 2021 | 52.86 | 52.86 | 51.15 | 51.66 | 319,582 | -1.52(-2.85%) |
Jun 25, 2021 | 53.11 | 53.92 | 52.71 | 53.18 | 1,268,553 | +0.21(+0.39%) |
Jun 24, 2021 | 52.41 | 53.01 | 51.80 | 52.98 | 306,039 | +0.88(+1.69%) |
Jun 23, 2021 | 52.48 | 52.80 | 52.01 | 52.09 | 494,103 | -0.34(-0.64%) |
Jun 22, 2021 | 52.16 | 52.59 | 51.33 | 52.43 | 576,030 | -0.03(-0.05%) |
Jun 21, 2021 | 50.28 | 52.56 | 50.28 | 52.46 | 755,116 | +2.73(+5.50%) |
Jun 18, 2021 | 51.63 | 52.21 | 49.62 | 49.73 | 1,906,508 | -2.82(-5.36%) |
Jun 17, 2021 | 54.57 | 54.58 | 52.25 | 52.54 | 566,017 | -1.67(-3.07%) |
Jun 16, 2021 | 53.60 | 54.64 | 52.98 | 54.21 | 394,602 | +0.38(+0.71%) |
Jun 15, 2021 | 53.08 | 54.39 | 52.93 | 53.83 | 306,757 | +0.91(+1.72%) |
Jun 14, 2021 | 54.01 | 54.28 | 52.53 | 52.92 | 336,268 | -0.92(-1.70%) |
Jun 11, 2021 | 53.69 | 54.22 | 53.49 | 53.84 | 359,649 | +0.54(+1.02%) |
Jun 10, 2021 | 55.13 | 55.37 | 53.27 | 53.29 | 266,003 | -1.11(-2.03%) |
Jun 09, 2021 | 55.39 | 55.39 | 54.19 | 54.40 | 309,540 | -0.96(-1.73%) |
Jun 08, 2021 | 54.40 | 55.47 | 54.13 | 55.35 | 349,956 | +0.58(+1.06%) |
Jun 07, 2021 | 54.55 | 54.80 | 54.11 | 54.77 | 328,932 | +0.51(+0.93%) |
Jun 04, 2021 | 54.62 | 54.94 | 54.00 | 54.27 | 235,673 | -0.38(-0.70%) |
Jun 03, 2021 | 54.23 | 54.86 | 53.92 | 54.65 | 295,490 | +0.54(+1.00%) |
Jun 02, 2021 | 55.12 | 55.12 | 53.97 | 54.11 | 300,863 | -0.77(-1.40%) |
Jun 01, 2021 | 54.98 | 55.22 | 54.54 | 54.88 | 247,892 | +0.33(+0.60%) |
May 28, 2021 | 54.56 | 54.73 | 53.72 | 54.55 | 323,862 | +0.11(+0.21%) |
May 27, 2021 | 55.10 | 55.64 | 54.27 | 54.44 | 439,271 | +0.22(+0.40%) |
May 26, 2021 | 53.38 | 54.55 | 53.29 | 54.22 | 333,071 | +0.93(+1.74%) |
May 25, 2021 | 54.81 | 55.48 | 53.29 | 53.29 | 669,446 | -1.59(-2.90%) |
May 24, 2021 | 55.38 | 55.58 | 54.45 | 54.89 | 358,445 | -0.57(-1.03%) |
May 21, 2021 | 55.58 | 56.32 | 55.10 | 55.46 | 376,458 | +0.87(+1.60%) |
May 20, 2021 | 55.07 | 55.25 | 53.84 | 54.59 | 484,931 | -1.05(-1.89%) |
May 19, 2021 | 55.47 | 55.70 | 53.86 | 55.63 | 848,718 | -0.41(-0.74%) |
May 18, 2021 | 57.45 | 57.76 | 55.96 | 56.05 | 306,908 | -1.55(-2.70%) |
May 17, 2021 | 57.67 | 58.06 | 56.69 | 57.60 | 181,671 | -0.26(-0.45%) |
May 14, 2021 | 57.66 | 58.02 | 56.32 | 57.86 | 268,639 | +0.47(+0.82%) |
May 13, 2021 | 53.99 | 57.84 | 52.43 | 57.40 | 637,914 | +3.12(+5.75%) |
May 12, 2021 | 56.88 | 57.27 | 54.11 | 54.28 | 374,073 | -2.14(-3.78%) |
May 11, 2021 | 56.83 | 58.07 | 56.07 | 56.41 | 886,862 | -0.60(-1.05%) |
May 10, 2021 | 57.36 | 58.31 | 56.97 | 57.01 | 397,422 | -0.22(-0.39%) |
May 07, 2021 | 56.16 | 57.39 | 55.63 | 57.24 | 273,321 | +0.13(+0.23%) |
May 06, 2021 | 56.88 | 57.29 | 55.71 | 57.10 | 251,385 | +0.47(+0.83%) |
May 05, 2021 | 55.89 | 56.81 | 55.13 | 56.64 | 274,076 | +0.82(+1.48%) |
May 04, 2021 | 55.49 | 56.31 | 54.99 | 55.81 | 523,788 | -0.15(-0.27%) |
May 03, 2021 | 55.85 | 56.54 | 55.29 | 55.96 | 383,342 | +0.76(+1.37%) |
Apr 30, 2021 | 55.76 | 56.70 | 54.98 | 55.20 | 461,208 | -1.12(-2.00%) |
Apr 29, 2021 | 57.26 | 57.41 | 56.12 | 56.33 | 371,923 | -0.10(-0.18%) |
Apr 28, 2021 | 57.55 | 57.57 | 56.35 | 56.43 | 324,150 | -0.79(-1.37%) |
Apr 27, 2021 | 57.09 | 57.83 | 56.70 | 57.22 | 287,056 | -0.08(-0.15%) |
Apr 26, 2021 | 58.05 | 59.04 | 57.29 | 57.30 | 291,140 | -0.20(-0.34%) |
Apr 23, 2021 | 55.98 | 57.97 | 54.44 | 57.50 | 564,149 | +2.81(+5.14%) |
Apr 22, 2021 | 55.01 | 56.16 | 53.22 | 54.69 | 273,968 | -0.77(-1.38%) |
Apr 21, 2021 | 54.16 | 55.58 | 53.61 | 55.46 | 247,205 | +1.08(+1.98%) |
Apr 20, 2021 | 55.95 | 56.11 | 53.93 | 54.38 | 583,332 | -1.86(-3.31%) |
Apr 19, 2021 | 56.21 | 56.82 | 55.65 | 56.24 | 346,341 | -0.10(-0.18%) |
Apr 16, 2021 | 55.97 | 56.52 | 55.40 | 56.35 | 293,874 | +1.25(+2.26%) |
Apr 15, 2021 | 54.94 | 55.25 | 53.88 | 55.10 | 339,941 | +0.20(+0.36%) |
Apr 14, 2021 | 54.30 | 55.96 | 54.00 | 54.90 | 377,649 | +0.18(+0.33%) |
Apr 13, 2021 | 55.16 | 55.16 | 54.34 | 54.73 | 406,093 | -0.76(-1.37%) |
Apr 12, 2021 | 54.38 | 55.68 | 54.38 | 55.48 | 300,071 | +0.97(+1.79%) |
Apr 09, 2021 | 54.30 | 54.67 | 53.62 | 54.51 | 293,507 | +0.58(+1.07%) |
Apr 08, 2021 | 53.62 | 53.99 | 52.88 | 53.93 | 326,345 | +0.11(+0.21%) |
Apr 07, 2021 | 54.49 | 55.31 | 53.50 | 53.82 | 269,635 | -0.43(-0.79%) |
Apr 06, 2021 | 54.82 | 55.13 | 54.13 | 54.25 | 202,043 | -0.71(-1.29%) |
Apr 05, 2021 | 55.38 | 55.59 | 54.43 | 54.96 | 269,767 | +0.38(+0.70%) |