Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.91 | 48.95 | 47.98 | 48.30 | 170,968 | -0.65(-1.33%) |
Jun 29, 2021 | 49.76 | 49.82 | 48.87 | 48.95 | 124,691 | -0.69(-1.39%) |
Jun 28, 2021 | 49.23 | 50.18 | 49.00 | 49.64 | 195,943 | +0.60(+1.22%) |
Jun 25, 2021 | 48.45 | 49.54 | 47.81 | 49.04 | 1,720,923 | -0.04(-0.08%) |
Jun 24, 2021 | 47.92 | 49.17 | 47.86 | 49.08 | 184,564 | +0.31(+0.64%) |
Jun 23, 2021 | 49.30 | 49.64 | 48.64 | 48.77 | 185,981 | -0.53(-1.08%) |
Jun 22, 2021 | 49.59 | 49.59 | 48.80 | 49.30 | 235,271 | -0.44(-0.88%) |
Jun 21, 2021 | 49.34 | 51.04 | 49.34 | 49.74 | 214,142 | +0.74(+1.51%) |
Jun 18, 2021 | 50.11 | 50.37 | 48.84 | 49.00 | 460,542 | -1.67(-3.30%) |
Jun 17, 2021 | 51.19 | 51.70 | 50.39 | 50.67 | 216,927 | -0.70(-1.36%) |
Jun 16, 2021 | 51.58 | 51.98 | 51.13 | 51.37 | 217,832 | -0.26(-0.50%) |
Jun 15, 2021 | 50.98 | 51.83 | 50.64 | 51.63 | 119,360 | +0.70(+1.37%) |
Jun 14, 2021 | 52.14 | 52.38 | 50.67 | 50.93 | 167,296 | -1.07(-2.06%) |
Jun 11, 2021 | 51.71 | 52.29 | 51.17 | 52.00 | 112,912 | +0.41(+0.79%) |
Jun 10, 2021 | 51.64 | 52.25 | 51.40 | 51.59 | 114,135 | -0.07(-0.14%) |
Jun 09, 2021 | 53.02 | 53.21 | 51.59 | 51.66 | 171,808 | -1.26(-2.38%) |
Jun 08, 2021 | 51.91 | 53.47 | 51.76 | 52.92 | 190,953 | +0.91(+1.75%) |
Jun 07, 2021 | 50.63 | 52.09 | 50.45 | 52.01 | 242,067 | +1.37(+2.71%) |
Jun 04, 2021 | 50.79 | 51.00 | 49.93 | 50.64 | 99,737 | -0.08(-0.16%) |
Jun 03, 2021 | 50.59 | 51.01 | 49.76 | 50.72 | 190,085 | -0.02(-0.04%) |
Jun 02, 2021 | 50.64 | 51.01 | 49.97 | 50.74 | 279,928 | +0.19(+0.38%) |
Jun 01, 2021 | 50.83 | 50.83 | 49.62 | 50.55 | 256,665 | +0.10(+0.20%) |
May 28, 2021 | 50.71 | 51.05 | 50.27 | 50.45 | 174,324 | -0.11(-0.22%) |
May 27, 2021 | 50.75 | 51.26 | 49.90 | 50.56 | 185,941 | +0.03(+0.06%) |
May 26, 2021 | 50.47 | 51.09 | 49.97 | 50.53 | 175,338 | +0.20(+0.40%) |
May 25, 2021 | 51.09 | 51.09 | 49.90 | 50.33 | 152,882 | -0.20(-0.40%) |
May 24, 2021 | 50.84 | 51.21 | 50.44 | 50.53 | 126,847 | +0.08(+0.16%) |
May 21, 2021 | 51.69 | 51.69 | 50.26 | 50.45 | 265,982 | -0.89(-1.73%) |
May 20, 2021 | 51.02 | 51.50 | 50.36 | 51.34 | 182,866 | +0.19(+0.37%) |
May 19, 2021 | 50.56 | 51.32 | 50.46 | 51.15 | 136,100 | -0.22(-0.43%) |
May 18, 2021 | 52.43 | 52.57 | 51.35 | 51.37 | 130,539 | -1.10(-2.10%) |
May 17, 2021 | 52.86 | 53.20 | 52.09 | 52.47 | 159,554 | -0.82(-1.54%) |
May 14, 2021 | 53.69 | 53.96 | 53.00 | 53.29 | 135,267 | +0.53(+1.00%) |
May 13, 2021 | 51.30 | 53.02 | 50.79 | 52.76 | 177,480 | +1.65(+3.23%) |
May 12, 2021 | 53.57 | 53.57 | 50.84 | 51.11 | 192,255 | -2.66(-4.95%) |
May 11, 2021 | 53.39 | 53.96 | 52.87 | 53.77 | 153,448 | -0.19(-0.35%) |
May 10, 2021 | 54.87 | 55.82 | 53.90 | 53.96 | 238,113 | -0.58(-1.06%) |
May 07, 2021 | 54.12 | 54.58 | 52.66 | 54.54 | 186,302 | +0.27(+0.50%) |
May 06, 2021 | 53.75 | 54.76 | 52.46 | 54.27 | 328,934 | +1.05(+1.97%) |
May 05, 2021 | 51.10 | 53.26 | 51.10 | 53.22 | 196,117 | +2.08(+4.07%) |
May 04, 2021 | 50.24 | 51.56 | 49.97 | 51.14 | 215,176 | +0.90(+1.79%) |
May 03, 2021 | 49.59 | 50.90 | 49.40 | 50.24 | 299,320 | +0.97(+1.97%) |
Apr 30, 2021 | 51.09 | 51.81 | 49.07 | 49.27 | 277,800 | -2.18(-4.24%) |
Apr 29, 2021 | 51.93 | 52.28 | 51.28 | 51.45 | 112,734 | -0.05(-0.10%) |
Apr 28, 2021 | 51.22 | 51.72 | 50.65 | 51.50 | 236,538 | +0.43(+0.84%) |
Apr 27, 2021 | 51.34 | 51.66 | 50.56 | 51.07 | 123,012 | -0.28(-0.55%) |
Apr 26, 2021 | 51.70 | 51.99 | 51.10 | 51.35 | 146,388 | -0.20(-0.39%) |
Apr 23, 2021 | 51.27 | 51.77 | 50.72 | 51.55 | 107,100 | +0.50(+0.98%) |
Apr 22, 2021 | 51.94 | 52.00 | 50.73 | 51.05 | 127,715 | -0.69(-1.33%) |
Apr 21, 2021 | 51.10 | 51.86 | 50.87 | 51.74 | 148,595 | +0.77(+1.51%) |
Apr 20, 2021 | 51.68 | 51.95 | 50.40 | 50.97 | 146,890 | -0.61(-1.18%) |
Apr 19, 2021 | 51.40 | 51.79 | 50.56 | 51.58 | 136,249 | +0.30(+0.59%) |
Apr 16, 2021 | 51.37 | 51.79 | 50.50 | 51.28 | 155,200 | -0.45(-0.87%) |
Apr 15, 2021 | 51.44 | 52.73 | 50.58 | 51.73 | 288,994 | +0.63(+1.23%) |
Apr 14, 2021 | 51.51 | 51.89 | 51.01 | 51.10 | 139,189 | -0.44(-0.85%) |
Apr 13, 2021 | 52.77 | 52.93 | 51.21 | 51.54 | 147,521 | -0.83(-1.58%) |
Apr 12, 2021 | 53.43 | 53.43 | 51.91 | 52.37 | 155,712 | -0.09(-0.17%) |
Apr 09, 2021 | 51.74 | 52.75 | 51.01 | 52.46 | 206,100 | +0.83(+1.61%) |
Apr 08, 2021 | 51.80 | 51.96 | 51.23 | 51.63 | 278,341 | +0.05(+0.10%) |
Apr 07, 2021 | 53.11 | 53.57 | 51.28 | 51.58 | 204,627 | -1.53(-2.88%) |
Apr 06, 2021 | 52.80 | 53.63 | 52.70 | 53.11 | 205,500 | -0.03(-0.06%) |
Apr 05, 2021 | 51.71 | 53.49 | 50.95 | 53.14 | 240,968 | +1.70(+3.30%) |