Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.44 | 52.53 | 51.96 | 52.05 | 933,160 | -0.37(-0.71%) |
Jun 29, 2021 | 52.06 | 52.64 | 51.91 | 52.43 | 928,236 | +0.54(+1.04%) |
Jun 28, 2021 | 52.47 | 52.56 | 51.71 | 51.89 | 992,929 | -0.51(-0.97%) |
Jun 25, 2021 | 52.15 | 52.58 | 52.04 | 52.40 | 1,318,331 | +0.26(+0.51%) |
Jun 24, 2021 | 51.98 | 52.29 | 51.74 | 52.13 | 1,151,510 | +0.29(+0.57%) |
Jun 23, 2021 | 51.77 | 52.09 | 51.70 | 51.84 | 807,860 | +0.07(+0.13%) |
Jun 22, 2021 | 51.44 | 52.03 | 51.21 | 51.77 | 774,677 | +0.38(+0.74%) |
Jun 21, 2021 | 51.02 | 51.48 | 50.53 | 51.39 | 933,967 | +0.64(+1.25%) |
Jun 18, 2021 | 51.20 | 51.36 | 50.67 | 50.75 | 1,757,310 | -0.80(-1.56%) |
Jun 17, 2021 | 51.54 | 52.10 | 51.26 | 51.55 | 1,265,133 | -0.08(-0.15%) |
Jun 16, 2021 | 51.93 | 52.12 | 51.46 | 51.63 | 1,265,831 | -0.23(-0.43%) |
Jun 15, 2021 | 51.05 | 52.04 | 50.91 | 51.86 | 917,722 | +0.80(+1.57%) |
Jun 14, 2021 | 51.09 | 51.11 | 50.85 | 51.05 | 736,957 | -0.05(-0.10%) |
Jun 11, 2021 | 50.74 | 51.11 | 50.65 | 51.10 | 605,399 | +0.35(+0.69%) |
Jun 10, 2021 | 50.79 | 51.04 | 50.69 | 50.75 | 563,839 | +0.09(+0.17%) |
Jun 09, 2021 | 50.94 | 51.05 | 50.60 | 50.66 | 519,089 | -0.33(-0.65%) |
Jun 08, 2021 | 50.57 | 51.00 | 50.42 | 51.00 | 562,076 | +0.34(+0.68%) |
Jun 07, 2021 | 51.30 | 51.30 | 50.63 | 50.65 | 535,489 | -0.65(-1.26%) |
Jun 04, 2021 | 51.33 | 51.38 | 51.00 | 51.30 | 488,455 | +0.10(+0.19%) |
Jun 03, 2021 | 51.11 | 51.64 | 50.86 | 51.20 | 1,128,642 | -0.10(-0.19%) |
Jun 02, 2021 | 51.67 | 51.67 | 51.21 | 51.30 | 669,031 | -0.18(-0.34%) |
Jun 01, 2021 | 51.68 | 51.91 | 51.21 | 51.48 | 1,057,064 | +0.03(+0.06%) |
May 28, 2021 | 51.50 | 51.65 | 51.23 | 51.45 | 591,560 | +0.11(+0.21%) |
May 27, 2021 | 50.78 | 51.41 | 50.61 | 51.34 | 1,716,593 | +0.73(+1.45%) |
May 26, 2021 | 50.64 | 50.85 | 50.42 | 50.60 | 1,393,327 | -0.16(-0.31%) |
May 25, 2021 | 51.21 | 51.22 | 50.70 | 50.76 | 890,402 | -0.33(-0.65%) |
May 24, 2021 | 51.21 | 51.28 | 50.95 | 51.09 | 783,119 | +0.07(+0.13%) |
May 21, 2021 | 51.32 | 51.56 | 50.70 | 51.03 | 685,435 | -0.17(-0.33%) |
May 20, 2021 | 51.00 | 51.50 | 50.70 | 51.19 | 792,390 | +0.24(+0.46%) |
May 19, 2021 | 50.65 | 51.00 | 50.36 | 50.96 | 801,295 | -0.04(-0.08%) |
May 18, 2021 | 51.23 | 51.48 | 50.92 | 51.00 | 784,746 | -0.17(-0.33%) |
May 17, 2021 | 51.31 | 51.41 | 50.83 | 51.16 | 542,409 | -0.27(-0.53%) |
May 14, 2021 | 51.29 | 51.65 | 51.05 | 51.44 | 844,711 | +0.35(+0.69%) |
May 13, 2021 | 49.76 | 51.25 | 49.74 | 51.08 | 1,065,048 | +1.22(+2.46%) |
May 12, 2021 | 50.78 | 51.08 | 49.84 | 49.86 | 861,696 | -1.06(-2.08%) |
May 11, 2021 | 52.04 | 52.04 | 50.82 | 50.92 | 1,140,064 | -1.36(-2.60%) |
May 10, 2021 | 52.69 | 53.26 | 52.27 | 52.28 | 1,092,638 | -0.31(-0.60%) |
May 07, 2021 | 52.20 | 52.95 | 52.14 | 52.59 | 1,248,233 | +0.23(+0.43%) |
May 06, 2021 | 52.22 | 52.55 | 52.08 | 52.37 | 1,499,028 | +0.38(+0.73%) |
May 05, 2021 | 52.13 | 52.24 | 51.42 | 51.98 | 1,431,034 | -0.22(-0.41%) |
May 04, 2021 | 51.83 | 52.30 | 51.80 | 52.20 | 654,132 | +0.27(+0.53%) |
May 03, 2021 | 52.09 | 52.33 | 51.61 | 51.93 | 1,228,827 | -0.08(-0.15%) |
Apr 30, 2021 | 51.75 | 52.60 | 51.74 | 52.00 | 1,821,911 | +0.36(+0.70%) |
Apr 29, 2021 | 51.49 | 51.83 | 50.51 | 51.64 | 2,558,616 | +0.37(+0.72%) |
Apr 28, 2021 | 50.71 | 51.49 | 50.71 | 51.27 | 1,116,065 | +0.55(+1.08%) |
Apr 27, 2021 | 51.11 | 51.83 | 50.51 | 50.72 | 1,533,514 | +2.02(+4.16%) |
Apr 26, 2021 | 49.46 | 49.77 | 48.68 | 48.70 | 863,344 | -0.67(-1.35%) |
Apr 23, 2021 | 48.97 | 49.50 | 48.91 | 49.36 | 1,234,412 | +0.50(+1.02%) |
Apr 22, 2021 | 48.59 | 49.13 | 48.36 | 48.86 | 1,115,120 | +0.17(+0.34%) |
Apr 21, 2021 | 48.33 | 48.76 | 48.06 | 48.70 | 908,053 | +0.42(+0.87%) |
Apr 20, 2021 | 48.41 | 48.78 | 48.23 | 48.28 | 678,218 | -0.11(-0.22%) |
Apr 19, 2021 | 48.57 | 48.58 | 48.21 | 48.39 | 964,093 | -0.07(-0.14%) |
Apr 16, 2021 | 48.34 | 48.65 | 48.00 | 48.45 | 883,344 | +0.57(+1.18%) |
Apr 15, 2021 | 47.39 | 47.95 | 47.38 | 47.89 | 759,363 | +0.72(+1.53%) |
Apr 14, 2021 | 47.44 | 47.75 | 47.07 | 47.16 | 868,008 | -0.23(-0.50%) |
Apr 13, 2021 | 46.57 | 47.45 | 46.57 | 47.40 | 954,601 | +0.60(+1.27%) |
Apr 12, 2021 | 46.82 | 46.99 | 46.60 | 46.80 | 732,681 | +0.03(+0.06%) |
Apr 09, 2021 | 46.47 | 46.80 | 46.14 | 46.77 | 805,829 | +0.48(+1.03%) |
Apr 08, 2021 | 46.17 | 46.40 | 45.86 | 46.29 | 771,526 | +0.22(+0.47%) |
Apr 07, 2021 | 46.07 | 46.11 | 45.63 | 46.08 | 678,987 | +0.17(+0.36%) |
Apr 06, 2021 | 45.56 | 45.93 | 45.49 | 45.91 | 540,230 | +0.26(+0.58%) |
Apr 05, 2021 | 45.73 | 46.05 | 45.43 | 45.65 | 812,479 | +0.16(+0.34%) |