Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.54 | 51.34 | 50.38 | 50.86 | 983,284 | +0.00(+0.00%) |
Jun 29, 2021 | 51.23 | 51.57 | 50.84 | 50.86 | 696,680 | +0.13(+0.25%) |
Jun 28, 2021 | 51.92 | 52.17 | 50.71 | 50.73 | 957,625 | -1.57(-3.00%) |
Jun 25, 2021 | 52.44 | 53.41 | 52.06 | 52.30 | 2,445,945 | +0.19(+0.36%) |
Jun 24, 2021 | 51.98 | 52.33 | 51.23 | 52.11 | 1,297,601 | +0.38(+0.74%) |
Jun 23, 2021 | 52.85 | 53.06 | 51.72 | 51.72 | 667,762 | -0.79(-1.50%) |
Jun 22, 2021 | 51.89 | 52.92 | 51.42 | 52.51 | 1,232,423 | +0.64(+1.24%) |
Jun 21, 2021 | 50.30 | 52.12 | 49.96 | 51.87 | 1,536,852 | +2.29(+4.61%) |
Jun 18, 2021 | 50.39 | 51.12 | 49.25 | 49.59 | 2,201,430 | -1.43(-2.80%) |
Jun 17, 2021 | 53.76 | 53.78 | 50.77 | 51.01 | 684,332 | -2.26(-4.24%) |
Jun 16, 2021 | 51.70 | 53.52 | 51.09 | 53.27 | 627,565 | +0.94(+1.79%) |
Jun 15, 2021 | 50.61 | 53.09 | 50.61 | 52.34 | 557,776 | +1.79(+3.55%) |
Jun 14, 2021 | 51.91 | 52.19 | 50.18 | 50.54 | 754,439 | -1.61(-3.08%) |
Jun 11, 2021 | 51.99 | 52.57 | 51.71 | 52.15 | 516,736 | +0.37(+0.72%) |
Jun 10, 2021 | 53.35 | 53.35 | 51.54 | 51.77 | 613,936 | -0.82(-1.56%) |
Jun 09, 2021 | 53.87 | 54.08 | 52.56 | 52.59 | 545,642 | -1.57(-2.89%) |
Jun 08, 2021 | 53.18 | 54.25 | 52.80 | 54.16 | 655,627 | +0.39(+0.73%) |
Jun 07, 2021 | 52.85 | 54.22 | 52.85 | 53.77 | 748,883 | +1.03(+1.94%) |
Jun 04, 2021 | 52.58 | 53.03 | 52.11 | 52.74 | 327,032 | +0.00(+0.00%) |
Jun 03, 2021 | 52.12 | 52.88 | 51.81 | 52.74 | 587,156 | +0.44(+0.85%) |
Jun 02, 2021 | 53.03 | 53.03 | 51.91 | 52.30 | 677,024 | -0.27(-0.51%) |
Jun 01, 2021 | 52.89 | 53.08 | 52.42 | 52.56 | 470,252 | +0.34(+0.64%) |
May 28, 2021 | 53.32 | 53.32 | 52.17 | 52.23 | 385,498 | -0.85(-1.60%) |
May 27, 2021 | 52.76 | 53.37 | 52.41 | 53.08 | 644,543 | +0.80(+1.53%) |
May 26, 2021 | 51.48 | 52.50 | 51.37 | 52.28 | 580,866 | +0.92(+1.79%) |
May 25, 2021 | 51.80 | 52.42 | 51.11 | 51.36 | 430,334 | +0.00(+0.00%) |
May 24, 2021 | 51.85 | 52.43 | 50.91 | 51.36 | 689,600 | -0.27(-0.52%) |
May 21, 2021 | 52.26 | 52.85 | 51.45 | 51.63 | 665,822 | -0.02(-0.04%) |
May 20, 2021 | 51.70 | 52.23 | 51.35 | 51.65 | 648,427 | -0.61(-1.17%) |
May 19, 2021 | 51.26 | 52.26 | 50.44 | 52.26 | 642,700 | +0.33(+0.63%) |
May 18, 2021 | 52.80 | 53.38 | 51.88 | 51.93 | 837,452 | -1.02(-1.92%) |
May 17, 2021 | 52.62 | 53.04 | 51.86 | 52.95 | 628,619 | +0.12(+0.22%) |
May 14, 2021 | 51.59 | 53.10 | 51.23 | 52.83 | 617,667 | +1.41(+2.74%) |
May 13, 2021 | 48.94 | 51.70 | 48.77 | 51.42 | 1,037,416 | +2.35(+4.78%) |
May 12, 2021 | 50.66 | 51.19 | 48.95 | 49.07 | 778,015 | -1.07(-2.14%) |
May 11, 2021 | 49.31 | 50.86 | 49.08 | 50.15 | 847,661 | +0.29(+0.57%) |
May 10, 2021 | 51.61 | 52.21 | 49.85 | 49.86 | 796,028 | -1.85(-3.58%) |
May 07, 2021 | 49.81 | 51.84 | 49.81 | 51.71 | 448,126 | +0.88(+1.73%) |
May 06, 2021 | 49.97 | 51.00 | 49.47 | 50.84 | 793,699 | +0.91(+1.82%) |
May 05, 2021 | 52.56 | 52.68 | 49.93 | 49.93 | 2,469,585 | -2.48(-4.73%) |
May 04, 2021 | 51.99 | 52.81 | 51.04 | 52.41 | 759,052 | +0.15(+0.28%) |
May 03, 2021 | 52.88 | 53.77 | 52.26 | 52.26 | 1,136,357 | +0.09(+0.17%) |
Apr 30, 2021 | 51.50 | 52.62 | 51.43 | 52.17 | 1,813,635 | +0.53(+1.02%) |
Apr 29, 2021 | 52.97 | 53.24 | 50.98 | 51.64 | 838,192 | -0.70(-1.33%) |
Apr 28, 2021 | 53.36 | 54.17 | 52.17 | 52.34 | 556,147 | -1.01(-1.89%) |
Apr 27, 2021 | 53.03 | 53.66 | 52.57 | 53.35 | 584,368 | +0.18(+0.33%) |
Apr 26, 2021 | 53.92 | 54.72 | 53.10 | 53.17 | 418,648 | -0.24(-0.46%) |
Apr 23, 2021 | 51.12 | 53.89 | 51.12 | 53.42 | 861,466 | +2.35(+4.60%) |
Apr 22, 2021 | 51.40 | 51.97 | 50.71 | 51.07 | 551,894 | -0.31(-0.61%) |
Apr 21, 2021 | 49.93 | 51.62 | 49.93 | 51.38 | 673,249 | +1.06(+2.10%) |
Apr 20, 2021 | 51.80 | 52.02 | 49.83 | 50.32 | 1,459,405 | -1.59(-3.06%) |
Apr 19, 2021 | 51.47 | 52.63 | 51.38 | 51.91 | 1,113,869 | +0.20(+0.38%) |
Apr 16, 2021 | 52.11 | 52.11 | 51.31 | 51.71 | 807,127 | +0.31(+0.61%) |
Apr 15, 2021 | 50.65 | 51.57 | 49.05 | 51.40 | 622,077 | +1.03(+2.04%) |
Apr 14, 2021 | 49.21 | 50.80 | 49.21 | 50.37 | 806,783 | +1.25(+2.55%) |
Apr 13, 2021 | 50.66 | 50.96 | 49.12 | 49.12 | 644,975 | -2.16(-4.22%) |
Apr 12, 2021 | 51.47 | 51.71 | 51.01 | 51.28 | 920,501 | +0.07(+0.13%) |
Apr 09, 2021 | 51.43 | 51.43 | 50.49 | 51.21 | 567,501 | +0.28(+0.56%) |
Apr 08, 2021 | 49.85 | 51.16 | 49.25 | 50.93 | 465,872 | +0.41(+0.81%) |
Apr 07, 2021 | 50.73 | 50.79 | 49.25 | 50.52 | 624,003 | +0.07(+0.14%) |
Apr 06, 2021 | 50.50 | 51.42 | 50.18 | 50.45 | 866,542 | -0.28(-0.56%) |
Apr 05, 2021 | 51.11 | 51.46 | 50.07 | 50.73 | 522,638 | +0.26(+0.52%) |