Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.59 | 50.59 | 49.92 | 50.09 | 3,318,396 | -0.19(-0.38%) |
Jun 29, 2021 | 49.88 | 50.92 | 49.72 | 50.28 | 1,945,106 | -0.30(-0.59%) |
Jun 28, 2021 | 51.59 | 51.64 | 50.29 | 50.58 | 2,120,049 | -1.06(-2.05%) |
Jun 25, 2021 | 52.32 | 52.33 | 51.42 | 51.64 | 1,122,507 | -0.19(-0.37%) |
Jun 24, 2021 | 51.88 | 52.25 | 51.68 | 51.83 | 1,245,321 | +0.11(+0.21%) |
Jun 23, 2021 | 53.07 | 53.10 | 51.67 | 51.72 | 1,372,631 | -0.77(-1.47%) |
Jun 22, 2021 | 52.92 | 52.99 | 52.49 | 52.49 | 1,243,488 | -0.59(-1.11%) |
Jun 21, 2021 | 52.67 | 53.28 | 51.78 | 53.08 | 1,223,802 | +1.07(+2.06%) |
Jun 18, 2021 | 53.47 | 53.66 | 52.00 | 52.01 | 2,756,124 | -1.38(-2.58%) |
Jun 17, 2021 | 54.75 | 54.78 | 53.34 | 53.38 | 2,690,867 | -3.31(-5.83%) |
Jun 16, 2021 | 57.91 | 58.84 | 56.63 | 56.69 | 1,719,957 | -0.97(-1.68%) |
Jun 15, 2021 | 58.74 | 58.79 | 57.51 | 57.66 | 1,025,930 | -1.09(-1.86%) |
Jun 14, 2021 | 57.85 | 59.06 | 57.68 | 58.75 | 992,810 | -0.31(-0.52%) |
Jun 11, 2021 | 59.86 | 59.97 | 58.92 | 59.06 | 638,193 | -0.99(-1.66%) |
Jun 10, 2021 | 58.80 | 60.10 | 58.42 | 60.05 | 1,063,673 | +1.47(+2.50%) |
Jun 09, 2021 | 58.16 | 59.08 | 58.16 | 58.59 | 814,154 | +0.41(+0.71%) |
Jun 08, 2021 | 58.43 | 58.69 | 58.06 | 58.17 | 860,064 | -0.30(-0.51%) |
Jun 07, 2021 | 58.14 | 58.51 | 57.66 | 58.47 | 942,082 | -0.12(-0.21%) |
Jun 04, 2021 | 58.46 | 59.33 | 58.19 | 58.60 | 859,108 | +0.61(+1.06%) |
Jun 03, 2021 | 58.48 | 58.65 | 57.66 | 57.98 | 1,277,054 | -1.69(-2.83%) |
Jun 02, 2021 | 59.42 | 60.15 | 59.14 | 59.67 | 877,290 | +0.28(+0.47%) |
Jun 01, 2021 | 59.78 | 60.03 | 59.04 | 59.39 | 1,035,394 | -0.06(-0.10%) |
May 28, 2021 | 58.91 | 59.93 | 58.75 | 59.45 | 3,053,624 | +0.68(+1.16%) |
May 27, 2021 | 59.46 | 59.70 | 58.61 | 58.77 | 1,369,524 | -0.88(-1.47%) |
May 26, 2021 | 59.52 | 60.10 | 58.94 | 59.65 | 3,616,960 | +0.39(+0.65%) |
May 25, 2021 | 59.15 | 59.36 | 58.18 | 59.26 | 1,148,928 | +0.15(+0.25%) |
May 24, 2021 | 59.08 | 59.47 | 58.74 | 59.11 | 630,557 | +0.03(+0.06%) |
May 21, 2021 | 60.53 | 60.56 | 58.68 | 59.08 | 1,234,712 | -1.22(-2.03%) |
May 20, 2021 | 59.36 | 60.96 | 59.14 | 60.30 | 1,956,147 | +1.16(+1.97%) |
May 19, 2021 | 59.74 | 61.06 | 58.52 | 59.14 | 2,417,333 | -0.68(-1.14%) |
May 18, 2021 | 59.79 | 60.00 | 58.37 | 59.82 | 2,239,527 | -0.22(-0.37%) |
May 17, 2021 | 57.89 | 60.11 | 57.65 | 60.04 | 3,014,206 | +2.65(+4.61%) |
May 14, 2021 | 57.20 | 57.60 | 56.79 | 57.39 | 960,453 | +0.93(+1.66%) |
May 13, 2021 | 55.94 | 57.02 | 55.70 | 56.46 | 1,343,169 | +0.17(+0.31%) |
May 12, 2021 | 56.99 | 56.99 | 55.69 | 56.29 | 1,886,068 | -0.35(-0.62%) |
May 11, 2021 | 55.11 | 56.71 | 54.96 | 56.64 | 1,293,219 | +0.48(+0.86%) |
May 10, 2021 | 57.77 | 57.77 | 56.11 | 56.15 | 1,189,039 | -0.54(-0.95%) |
May 07, 2021 | 56.83 | 57.38 | 56.15 | 56.70 | 2,345,874 | +0.72(+1.29%) |
May 06, 2021 | 54.92 | 56.94 | 54.92 | 55.97 | 2,570,141 | +1.31(+2.40%) |
May 05, 2021 | 54.74 | 54.81 | 53.88 | 54.66 | 1,033,158 | +0.26(+0.48%) |
May 04, 2021 | 54.60 | 55.45 | 53.74 | 54.40 | 2,048,432 | -0.43(-0.78%) |
May 03, 2021 | 52.15 | 55.02 | 51.92 | 54.83 | 2,603,799 | +3.65(+7.13%) |
Apr 30, 2021 | 52.20 | 52.73 | 51.14 | 51.18 | 1,904,954 | -0.97(-1.85%) |
Apr 29, 2021 | 53.08 | 53.10 | 51.70 | 52.15 | 1,433,180 | -1.20(-2.26%) |
Apr 28, 2021 | 52.46 | 53.61 | 52.14 | 53.35 | 1,411,153 | +0.39(+0.73%) |
Apr 27, 2021 | 53.89 | 53.98 | 52.92 | 52.97 | 949,628 | -1.01(-1.87%) |
Apr 26, 2021 | 54.18 | 54.42 | 53.76 | 53.97 | 730,853 | -0.21(-0.39%) |
Apr 23, 2021 | 54.69 | 54.83 | 53.84 | 54.19 | 773,132 | -0.04(-0.08%) |
Apr 22, 2021 | 54.65 | 54.69 | 53.96 | 54.23 | 1,295,919 | -0.88(-1.59%) |
Apr 21, 2021 | 54.61 | 55.58 | 54.35 | 55.11 | 1,519,383 | +0.70(+1.30%) |
Apr 20, 2021 | 53.65 | 54.79 | 53.61 | 54.40 | 2,546,739 | +0.63(+1.17%) |
Apr 19, 2021 | 52.75 | 53.83 | 52.66 | 53.77 | 2,011,296 | +0.84(+1.58%) |
Apr 16, 2021 | 52.32 | 53.11 | 51.59 | 52.93 | 1,901,782 | +1.08(+2.09%) |
Apr 15, 2021 | 50.43 | 52.44 | 50.28 | 51.85 | 2,570,475 | +2.02(+4.05%) |
Apr 14, 2021 | 49.93 | 50.26 | 49.50 | 49.83 | 2,511,938 | -0.37(-0.73%) |
Apr 13, 2021 | 49.56 | 50.52 | 49.37 | 50.20 | 1,740,151 | +0.93(+1.88%) |
Apr 12, 2021 | 49.49 | 49.64 | 48.97 | 49.28 | 995,003 | -0.53(-1.07%) |
Apr 09, 2021 | 49.33 | 50.11 | 48.93 | 49.81 | 1,331,296 | -0.01(-0.02%) |
Apr 08, 2021 | 50.26 | 50.26 | 49.61 | 49.82 | 2,183,974 | +0.58(+1.18%) |
Apr 07, 2021 | 49.74 | 49.74 | 48.89 | 49.24 | 1,387,254 | -0.43(-0.86%) |
Apr 06, 2021 | 49.52 | 50.33 | 49.35 | 49.66 | 1,677,839 | +0.47(+0.95%) |
Apr 05, 2021 | 48.79 | 49.60 | 48.62 | 49.20 | 1,253,410 | +0.29(+0.59%) |