Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.23 | 50.48 | 49.77 | 50.33 | 1,704,102 | +0.01(+0.01%) |
Jun 29, 2021 | 50.58 | 50.76 | 50.20 | 50.33 | 1,338,324 | +0.01(+0.01%) |
Jun 28, 2021 | 50.85 | 51.04 | 49.99 | 50.32 | 2,084,190 | -0.29(-0.57%) |
Jun 25, 2021 | 50.84 | 50.98 | 50.60 | 50.61 | 1,453,500 | +0.30(+0.60%) |
Jun 24, 2021 | 50.03 | 50.36 | 49.74 | 50.31 | 1,427,160 | +0.81(+1.63%) |
Jun 23, 2021 | 49.82 | 50.11 | 49.43 | 49.50 | 1,857,036 | +0.23(+0.48%) |
Jun 22, 2021 | 48.76 | 49.34 | 48.32 | 49.26 | 2,493,219 | +0.59(+1.21%) |
Jun 21, 2021 | 48.10 | 48.80 | 48.00 | 48.68 | 2,183,444 | +1.31(+2.76%) |
Jun 18, 2021 | 48.38 | 48.50 | 47.37 | 47.37 | 3,528,763 | -1.35(-2.78%) |
Jun 17, 2021 | 49.97 | 50.31 | 48.54 | 48.72 | 4,855,688 | -2.29(-4.50%) |
Jun 16, 2021 | 51.25 | 51.67 | 50.73 | 51.02 | 2,826,662 | -0.76(-1.47%) |
Jun 15, 2021 | 51.65 | 51.89 | 51.27 | 51.78 | 3,274,752 | -0.39(-0.76%) |
Jun 14, 2021 | 52.27 | 52.50 | 52.10 | 52.17 | 1,925,363 | -0.26(-0.50%) |
Jun 11, 2021 | 52.55 | 52.70 | 52.21 | 52.44 | 1,455,980 | +0.43(+0.82%) |
Jun 10, 2021 | 51.57 | 52.11 | 51.52 | 52.01 | 2,228,584 | +0.57(+1.12%) |
Jun 09, 2021 | 51.74 | 51.81 | 51.25 | 51.43 | 2,591,565 | -1.10(-2.09%) |
Jun 08, 2021 | 52.20 | 52.84 | 51.65 | 52.53 | 2,418,384 | +0.82(+1.58%) |
Jun 07, 2021 | 52.35 | 52.41 | 51.50 | 51.72 | 1,531,179 | -0.89(-1.69%) |
Jun 04, 2021 | 52.52 | 52.74 | 52.06 | 52.61 | 1,447,180 | +0.81(+1.56%) |
Jun 03, 2021 | 51.96 | 51.96 | 51.42 | 51.80 | 1,687,507 | -0.90(-1.70%) |
Jun 02, 2021 | 52.51 | 52.75 | 52.24 | 52.70 | 1,938,096 | -0.03(-0.07%) |
Jun 01, 2021 | 52.61 | 52.93 | 52.41 | 52.73 | 2,849,633 | +1.51(+2.96%) |
May 28, 2021 | 51.09 | 51.41 | 50.94 | 51.22 | 1,616,020 | -0.09(-0.18%) |
May 27, 2021 | 51.49 | 51.78 | 51.09 | 51.31 | 2,434,700 | +1.23(+2.46%) |
May 26, 2021 | 49.70 | 50.22 | 49.58 | 50.08 | 3,214,140 | +0.38(+0.76%) |
May 25, 2021 | 50.11 | 50.17 | 49.57 | 49.70 | 2,960,482 | -0.79(-1.56%) |
May 24, 2021 | 50.40 | 50.66 | 50.15 | 50.49 | 1,959,659 | -0.21(-0.42%) |
May 21, 2021 | 51.54 | 51.54 | 50.55 | 50.70 | 2,156,728 | -0.51(-1.00%) |
May 20, 2021 | 51.14 | 51.34 | 50.78 | 51.21 | 2,829,465 | +0.00(+0.00%) |
May 19, 2021 | 51.79 | 51.99 | 50.90 | 51.21 | 4,095,698 | -2.35(-4.39%) |
May 18, 2021 | 54.66 | 54.72 | 53.34 | 53.56 | 2,694,511 | -0.83(-1.52%) |
May 17, 2021 | 53.33 | 54.46 | 53.20 | 54.39 | 3,121,963 | +0.85(+1.59%) |
May 14, 2021 | 53.04 | 53.68 | 52.91 | 53.54 | 3,181,620 | -0.14(-0.26%) |
May 13, 2021 | 53.51 | 54.16 | 52.97 | 53.68 | 3,264,728 | -0.95(-1.75%) |
May 12, 2021 | 55.17 | 56.00 | 54.41 | 54.63 | 3,539,046 | -1.14(-2.04%) |
May 11, 2021 | 54.92 | 55.96 | 54.48 | 55.77 | 3,418,020 | -0.09(-0.16%) |
May 10, 2021 | 56.34 | 56.72 | 55.81 | 55.86 | 3,919,580 | +1.00(+1.83%) |
May 07, 2021 | 54.37 | 54.97 | 53.91 | 54.86 | 3,360,856 | +0.70(+1.29%) |
May 06, 2021 | 53.33 | 54.22 | 53.10 | 54.16 | 2,610,543 | +0.81(+1.52%) |
May 05, 2021 | 53.19 | 53.49 | 52.44 | 53.35 | 2,749,045 | +1.82(+3.53%) |
May 04, 2021 | 51.42 | 51.55 | 50.75 | 51.54 | 1,807,449 | +0.32(+0.62%) |
May 03, 2021 | 50.75 | 51.35 | 50.67 | 51.22 | 1,653,909 | +0.93(+1.86%) |
Apr 30, 2021 | 51.16 | 51.42 | 50.22 | 50.29 | 3,186,438 | -1.39(-2.69%) |
Apr 29, 2021 | 52.46 | 52.52 | 51.19 | 51.67 | 3,553,086 | -0.66(-1.27%) |
Apr 28, 2021 | 51.51 | 52.60 | 51.44 | 52.34 | 1,973,450 | +0.79(+1.54%) |
Apr 27, 2021 | 51.63 | 51.81 | 51.36 | 51.54 | 2,957,487 | -0.76(-1.45%) |
Apr 26, 2021 | 52.02 | 52.47 | 51.87 | 52.30 | 3,115,138 | +0.69(+1.34%) |
Apr 23, 2021 | 50.89 | 51.80 | 50.59 | 51.61 | 2,465,142 | +1.45(+2.89%) |
Apr 22, 2021 | 50.53 | 50.54 | 49.94 | 50.16 | 3,862,352 | -0.94(-1.84%) |
Apr 21, 2021 | 49.69 | 51.18 | 49.52 | 51.10 | 4,269,671 | +1.02(+2.04%) |
Apr 20, 2021 | 51.14 | 51.18 | 49.82 | 50.08 | 2,305,046 | -1.15(-2.24%) |
Apr 19, 2021 | 51.36 | 51.81 | 51.00 | 51.23 | 2,088,801 | +0.26(+0.50%) |
Apr 16, 2021 | 51.49 | 51.50 | 50.68 | 50.97 | 2,181,542 | -0.22(-0.43%) |
Apr 15, 2021 | 50.94 | 51.34 | 50.68 | 51.19 | 3,465,032 | +0.94(+1.87%) |
Apr 14, 2021 | 49.17 | 50.47 | 49.12 | 50.25 | 3,568,221 | +1.69(+3.47%) |
Apr 13, 2021 | 48.72 | 48.74 | 48.21 | 48.56 | 1,970,221 | +0.17(+0.36%) |
Apr 12, 2021 | 48.60 | 48.62 | 48.14 | 48.39 | 2,076,540 | -0.49(-1.00%) |
Apr 09, 2021 | 48.82 | 49.04 | 48.48 | 48.88 | 2,524,176 | -0.35(-0.70%) |
Apr 08, 2021 | 49.19 | 49.24 | 48.81 | 49.23 | 1,674,123 | +0.06(+0.11%) |
Apr 07, 2021 | 48.91 | 49.47 | 48.77 | 49.17 | 3,078,150 | +0.88(+1.83%) |
Apr 06, 2021 | 49.12 | 49.14 | 48.18 | 48.29 | 2,184,054 | -0.88(-1.79%) |
Apr 05, 2021 | 48.61 | 49.47 | 48.58 | 49.17 | 1,978,226 | +1.11(+2.30%) |