Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.60 | 53.63 | 53.54 | 53.63 | 2,339 | -0.04(-0.08%) |
Jun 29, 2021 | 53.69 | 53.69 | 53.67 | 53.67 | 380 | +0.16(+0.31%) |
Jun 28, 2021 | 53.49 | 53.50 | 53.49 | 53.50 | 1,075 | +0.32(+0.60%) |
Jun 25, 2021 | 53.09 | 53.19 | 53.09 | 53.19 | 1,043 | +0.23(+0.43%) |
Jun 24, 2021 | 52.95 | 52.98 | 52.81 | 52.96 | 4,104 | +0.32(+0.61%) |
Jun 23, 2021 | 52.60 | 52.81 | 52.60 | 52.64 | 720 | -0.28(-0.53%) |
Jun 22, 2021 | 52.92 | 52.92 | 52.92 | 52.92 | 37 | +0.33(+0.63%) |
Jun 21, 2021 | 52.01 | 52.58 | 52.00 | 52.58 | 4,219 | +0.61(+1.17%) |
Jun 18, 2021 | 52.05 | 52.05 | 51.98 | 51.98 | 1,655 | -0.61(-1.17%) |
Jun 17, 2021 | 52.43 | 52.59 | 52.35 | 52.59 | 2,609 | +0.21(+0.40%) |
Jun 16, 2021 | 52.20 | 52.38 | 52.20 | 52.38 | 2,425 | -0.34(-0.65%) |
Jun 15, 2021 | 52.80 | 52.80 | 52.73 | 52.73 | 499 | -0.08(-0.16%) |
Jun 14, 2021 | 52.81 | 52.81 | 52.81 | 52.81 | 307 | +0.11(+0.21%) |
Jun 11, 2021 | 52.58 | 52.70 | 52.58 | 52.70 | 152 | +0.22(+0.41%) |
Jun 10, 2021 | 52.45 | 52.49 | 52.44 | 52.48 | 1,255 | +0.20(+0.38%) |
Jun 09, 2021 | 52.29 | 52.49 | 52.29 | 52.29 | 3,997 | -0.18(-0.35%) |
Jun 08, 2021 | 52.47 | 52.47 | 52.47 | 52.47 | 41 | -0.03(-0.05%) |
Jun 07, 2021 | 52.59 | 52.59 | 52.37 | 52.50 | 2,110 | -0.21(-0.40%) |
Jun 04, 2021 | 52.43 | 52.71 | 52.43 | 52.71 | 2,321 | +0.55(+1.05%) |
Jun 03, 2021 | 51.93 | 52.16 | 51.92 | 52.16 | 2,013 | -0.18(-0.35%) |
Jun 02, 2021 | 52.34 | 52.34 | 52.34 | 52.34 | 51 | +0.15(+0.30%) |
Jun 01, 2021 | 52.56 | 52.56 | 52.13 | 52.19 | 2,453 | -0.26(-0.50%) |
May 28, 2021 | 52.63 | 52.63 | 52.45 | 52.45 | 4,867 | +0.09(+0.17%) |
May 27, 2021 | 52.37 | 52.37 | 52.37 | 52.37 | 50 | +0.23(+0.43%) |
May 26, 2021 | 52.10 | 52.15 | 52.10 | 52.14 | 4,185 | +0.06(+0.12%) |
May 25, 2021 | 52.14 | 52.14 | 52.04 | 52.08 | 12,145 | +0.12(+0.23%) |
May 24, 2021 | 52.12 | 52.12 | 51.96 | 51.96 | 7,855 | +0.30(+0.58%) |
May 21, 2021 | 52.06 | 52.06 | 51.66 | 51.66 | 2,328 | +0.02(+0.03%) |
May 20, 2021 | 51.45 | 51.76 | 51.44 | 51.64 | 1,986 | +0.62(+1.21%) |
May 19, 2021 | 50.58 | 51.02 | 50.58 | 51.02 | 8,116 | -0.20(-0.39%) |
May 18, 2021 | 51.22 | 51.22 | 51.22 | 51.22 | 88 | -0.39(-0.75%) |
May 17, 2021 | 51.52 | 51.63 | 51.44 | 51.61 | 6,648 | -0.36(-0.69%) |
May 14, 2021 | 51.86 | 52.07 | 51.86 | 51.97 | 2,513 | +0.59(+1.16%) |
May 13, 2021 | 51.30 | 51.41 | 51.30 | 51.38 | 1,527 | +0.85(+1.67%) |
May 12, 2021 | 51.78 | 51.78 | 50.53 | 50.53 | 3,135 | -1.31(-2.54%) |
May 11, 2021 | 51.50 | 51.85 | 51.50 | 51.85 | 449 | -0.68(-1.29%) |
May 10, 2021 | 52.87 | 52.93 | 52.53 | 52.53 | 1,080 | -0.29(-0.56%) |
May 07, 2021 | 52.73 | 52.82 | 52.73 | 52.82 | 2,024 | +0.47(+0.91%) |
May 06, 2021 | 52.35 | 52.35 | 52.35 | 52.35 | 59 | +0.30(+0.57%) |
May 05, 2021 | 52.25 | 52.25 | 52.05 | 52.05 | 922 | -0.03(-0.07%) |
May 04, 2021 | 51.90 | 52.08 | 51.89 | 52.08 | 4,963 | -0.23(-0.45%) |
May 03, 2021 | 52.43 | 52.43 | 52.32 | 52.32 | 1,806 | +0.29(+0.56%) |
Apr 30, 2021 | 52.25 | 52.25 | 52.00 | 52.03 | 1,700 | -0.63(-1.19%) |
Apr 29, 2021 | 52.29 | 52.69 | 52.29 | 52.65 | 3,303 | +0.54(+1.04%) |
Apr 28, 2021 | 52.18 | 52.32 | 52.11 | 52.11 | 5,828 | -0.31(-0.60%) |
Apr 27, 2021 | 52.33 | 52.45 | 52.33 | 52.43 | 7,215 | -0.05(-0.10%) |
Apr 26, 2021 | 52.49 | 52.56 | 52.46 | 52.48 | 7,214 | -0.00(-0.00%) |
Apr 23, 2021 | 52.14 | 52.50 | 52.14 | 52.48 | 2,200 | +0.47(+0.91%) |
Apr 22, 2021 | 51.82 | 52.02 | 51.80 | 52.01 | 6,127 | -0.25(-0.47%) |
Apr 21, 2021 | 51.74 | 52.25 | 51.74 | 52.25 | 711 | +0.51(+0.98%) |
Apr 20, 2021 | 51.62 | 51.74 | 51.62 | 51.74 | 4,031 | -0.09(-0.17%) |
Apr 19, 2021 | 51.82 | 51.86 | 51.73 | 51.83 | 3,147 | -0.36(-0.68%) |
Apr 16, 2021 | 52.16 | 52.23 | 52.16 | 52.19 | 1,000 | +0.22(+0.43%) |
Apr 15, 2021 | 51.83 | 51.96 | 51.83 | 51.96 | 1,475 | +0.59(+1.15%) |
Apr 14, 2021 | 51.54 | 51.58 | 51.36 | 51.37 | 6,675 | -0.23(-0.44%) |
Apr 13, 2021 | 51.56 | 51.63 | 51.48 | 51.60 | 1,793 | +0.02(+0.05%) |
Apr 12, 2021 | 51.49 | 51.57 | 51.38 | 51.57 | 1,182 | +0.07(+0.13%) |
Apr 09, 2021 | 51.25 | 51.51 | 51.25 | 51.51 | 4,800 | +0.34(+0.67%) |
Apr 08, 2021 | 51.23 | 51.23 | 51.13 | 51.16 | 812 | +0.27(+0.53%) |
Apr 07, 2021 | 50.88 | 50.94 | 50.88 | 50.89 | 1,370 | -0.18(-0.36%) |
Apr 06, 2021 | 51.24 | 51.24 | 51.08 | 51.08 | 668 | -0.15(-0.29%) |
Apr 05, 2021 | 50.87 | 51.26 | 50.83 | 51.22 | 9,020 | +0.80(+1.58%) |