Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.91 | 50.24 | 49.70 | 50.20 | 3,435,574 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.10 | 2,955,967 | +0.17(+0.34%) |
Jun 28, 2021 | 50.58 | 50.58 | 49.82 | 49.93 | 3,780,110 | -0.80(-1.57%) |
Jun 25, 2021 | 49.99 | 50.92 | 49.81 | 50.72 | 11,541,358 | +0.99(+1.99%) |
Jun 24, 2021 | 49.46 | 49.95 | 49.24 | 49.73 | 4,471,894 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.59 | 49.28 | 49.29 | 2,898,359 | -0.13(-0.26%) |
Jun 22, 2021 | 49.54 | 49.65 | 48.91 | 49.42 | 3,538,188 | -0.22(-0.45%) |
Jun 21, 2021 | 49.06 | 49.67 | 48.86 | 49.65 | 2,886,675 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.50 | 48.66 | 48.72 | 6,923,692 | -1.29(-2.58%) |
Jun 17, 2021 | 51.65 | 51.76 | 49.70 | 50.01 | 4,393,639 | -1.53(-2.98%) |
Jun 16, 2021 | 51.69 | 51.86 | 51.12 | 51.55 | 3,202,184 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.17 | 51.87 | 51.83 | 3,227,674 | -0.03(-0.05%) |
Jun 14, 2021 | 52.43 | 52.62 | 51.57 | 51.86 | 2,961,299 | -0.77(-1.46%) |
Jun 11, 2021 | 52.70 | 52.83 | 52.45 | 52.62 | 2,011,113 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.59 | 52.52 | 52.58 | 1,902,593 | -0.36(-0.69%) |
Jun 09, 2021 | 53.35 | 53.50 | 52.93 | 52.94 | 2,074,609 | -0.65(-1.22%) |
Jun 08, 2021 | 53.40 | 53.68 | 52.81 | 53.60 | 4,169,439 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.86 | 53.36 | 53.69 | 3,400,381 | -0.08(-0.16%) |
Jun 04, 2021 | 53.59 | 53.81 | 53.26 | 53.77 | 1,854,450 | +0.22(+0.40%) |
Jun 03, 2021 | 53.25 | 53.73 | 53.05 | 53.56 | 2,330,314 | +0.09(+0.18%) |
Jun 02, 2021 | 53.71 | 53.83 | 53.19 | 53.47 | 2,910,109 | -0.06(-0.11%) |
Jun 01, 2021 | 53.47 | 53.82 | 53.03 | 53.52 | 2,827,707 | +0.50(+0.94%) |
May 28, 2021 | 53.33 | 53.46 | 52.49 | 53.03 | 3,684,842 | -0.13(-0.25%) |
May 27, 2021 | 53.10 | 53.39 | 52.53 | 53.16 | 7,001,593 | +0.53(+1.01%) |
May 26, 2021 | 52.39 | 52.69 | 52.02 | 52.62 | 3,289,370 | +0.46(+0.88%) |
May 25, 2021 | 52.78 | 53.03 | 52.07 | 52.17 | 3,593,559 | -0.57(-1.08%) |
May 24, 2021 | 52.59 | 52.89 | 52.30 | 52.74 | 3,082,889 | +0.36(+0.68%) |
May 21, 2021 | 52.25 | 52.80 | 51.89 | 52.38 | 3,269,468 | +0.32(+0.61%) |
May 20, 2021 | 52.16 | 52.32 | 51.66 | 52.06 | 2,876,359 | -0.10(-0.20%) |
May 19, 2021 | 51.88 | 52.44 | 51.39 | 52.17 | 3,651,852 | -0.14(-0.27%) |
May 18, 2021 | 52.31 | 52.95 | 52.24 | 52.31 | 2,991,885 | -0.17(-0.32%) |
May 17, 2021 | 52.33 | 52.61 | 52.03 | 52.47 | 2,628,022 | -0.04(-0.07%) |
May 14, 2021 | 51.87 | 52.61 | 51.59 | 52.51 | 2,444,891 | +0.89(+1.73%) |
May 13, 2021 | 50.40 | 51.89 | 50.33 | 51.62 | 3,203,671 | +0.98(+1.93%) |
May 12, 2021 | 51.65 | 51.78 | 50.60 | 50.64 | 3,496,228 | -0.72(-1.39%) |
May 11, 2021 | 52.23 | 52.40 | 51.23 | 51.36 | 3,248,145 | -1.22(-2.32%) |
May 10, 2021 | 52.43 | 53.34 | 52.11 | 52.58 | 3,742,615 | +0.39(+0.75%) |
May 07, 2021 | 51.56 | 52.24 | 51.43 | 52.19 | 2,792,549 | -0.07(-0.12%) |
May 06, 2021 | 51.83 | 52.27 | 51.33 | 52.25 | 4,076,674 | +0.74(+1.44%) |
May 05, 2021 | 51.21 | 51.55 | 50.56 | 51.51 | 3,958,896 | +0.46(+0.89%) |
May 04, 2021 | 50.63 | 51.13 | 50.24 | 51.05 | 3,170,070 | +0.34(+0.68%) |
May 03, 2021 | 50.49 | 51.08 | 50.07 | 50.71 | 3,301,932 | +0.73(+1.47%) |
Apr 30, 2021 | 50.41 | 50.44 | 49.68 | 49.97 | 4,454,437 | -0.46(-0.90%) |
Apr 29, 2021 | 50.33 | 51.03 | 49.76 | 50.43 | 3,498,019 | +0.65(+1.31%) |
Apr 28, 2021 | 50.09 | 50.22 | 49.76 | 49.78 | 2,416,392 | -0.01(-0.02%) |
Apr 27, 2021 | 49.67 | 49.82 | 49.46 | 49.79 | 2,652,246 | +0.15(+0.30%) |
Apr 26, 2021 | 49.76 | 50.27 | 49.54 | 49.64 | 3,734,664 | +0.00(+0.00%) |
Apr 23, 2021 | 49.33 | 49.82 | 49.11 | 49.64 | 3,014,209 | +0.40(+0.81%) |
Apr 22, 2021 | 49.42 | 49.63 | 49.14 | 49.24 | 4,165,934 | -0.52(-1.05%) |
Apr 21, 2021 | 49.04 | 49.81 | 48.92 | 49.76 | 3,266,141 | +0.85(+1.73%) |
Apr 20, 2021 | 49.62 | 49.65 | 48.58 | 48.91 | 2,701,625 | -0.90(-1.81%) |
Apr 19, 2021 | 49.75 | 49.95 | 49.56 | 49.81 | 3,580,496 | +0.10(+0.21%) |
Apr 16, 2021 | 49.55 | 49.84 | 49.42 | 49.71 | 2,971,201 | +0.58(+1.17%) |
Apr 15, 2021 | 49.19 | 49.23 | 48.82 | 49.14 | 2,327,234 | -0.04(-0.08%) |
Apr 14, 2021 | 48.57 | 49.20 | 48.49 | 49.17 | 2,425,452 | +0.54(+1.11%) |
Apr 13, 2021 | 48.43 | 48.86 | 48.29 | 48.63 | 3,305,821 | -0.14(-0.29%) |
Apr 12, 2021 | 48.37 | 48.89 | 48.13 | 48.77 | 2,936,539 | +0.74(+1.55%) |
Apr 09, 2021 | 48.27 | 48.41 | 47.76 | 48.03 | 3,918,773 | +0.14(+0.29%) |
Apr 08, 2021 | 47.74 | 48.01 | 47.57 | 47.89 | 2,997,582 | -0.21(-0.44%) |
Apr 07, 2021 | 48.03 | 48.31 | 47.82 | 48.10 | 2,035,449 | +0.10(+0.21%) |
Apr 06, 2021 | 47.89 | 48.25 | 47.72 | 48.00 | 2,124,097 | +0.15(+0.31%) |
Apr 05, 2021 | 48.17 | 48.38 | 47.67 | 47.85 | 2,816,974 | +0.03(+0.06%) |