Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.02 | 49.05 | 49.01 | 49.02 | 91,138 | -0.00(-0.01%) |
Jun 29, 2021 | 49.11 | 49.11 | 48.79 | 49.03 | 128,284 | +0.02(+0.04%) |
Jun 28, 2021 | 49.00 | 49.03 | 48.98 | 49.01 | 21,046 | +0.01(+0.03%) |
Jun 25, 2021 | 48.91 | 49.02 | 48.91 | 48.99 | 25,138 | +0.00(+0.01%) |
Jun 24, 2021 | 49.00 | 49.05 | 48.97 | 48.99 | 35,464 | +0.02(+0.05%) |
Jun 23, 2021 | 49.00 | 49.03 | 48.97 | 48.97 | 45,990 | -0.04(-0.07%) |
Jun 22, 2021 | 48.99 | 49.01 | 48.97 | 49.00 | 33,148 | +0.03(+0.06%) |
Jun 21, 2021 | 48.96 | 48.98 | 48.90 | 48.97 | 103,635 | +0.02(+0.04%) |
Jun 18, 2021 | 49.02 | 49.02 | 48.92 | 48.96 | 32,062 | -0.04(-0.08%) |
Jun 17, 2021 | 48.97 | 49.05 | 48.86 | 48.99 | 22,291 | -0.11(-0.23%) |
Jun 16, 2021 | 49.25 | 49.25 | 49.01 | 49.11 | 30,214 | +0.01(+0.02%) |
Jun 15, 2021 | 49.10 | 49.10 | 49.08 | 49.10 | 77,353 | +0.00(+0.00%) |
Jun 14, 2021 | 49.13 | 49.13 | 49.09 | 49.10 | 42,651 | -0.04(-0.08%) |
Jun 11, 2021 | 49.09 | 49.15 | 49.08 | 49.13 | 88,279 | -0.02(-0.04%) |
Jun 10, 2021 | 49.13 | 49.16 | 49.12 | 49.15 | 25,032 | -0.05(-0.10%) |
Jun 09, 2021 | 49.28 | 49.28 | 49.12 | 49.20 | 97,212 | +0.10(+0.21%) |
Jun 08, 2021 | 49.10 | 49.15 | 49.09 | 49.10 | 76,947 | +0.02(+0.04%) |
Jun 07, 2021 | 49.07 | 49.09 | 49.05 | 49.08 | 34,007 | -0.01(-0.02%) |
Jun 04, 2021 | 49.08 | 49.10 | 49.07 | 49.09 | 46,700 | +0.05(+0.10%) |
Jun 03, 2021 | 49.03 | 49.05 | 49.02 | 49.04 | 16,790 | -0.05(-0.10%) |
Jun 02, 2021 | 49.09 | 49.11 | 49.02 | 49.09 | 49,601 | +0.01(+0.03%) |
Jun 01, 2021 | 49.10 | 49.10 | 49.05 | 49.08 | 476,780 | -0.01(-0.02%) |
May 28, 2021 | 48.91 | 49.11 | 48.91 | 49.09 | 88,376 | +0.02(+0.04%) |
May 27, 2021 | 49.04 | 49.10 | 49.04 | 49.07 | 68,489 | -0.02(-0.04%) |
May 26, 2021 | 49.06 | 49.11 | 49.06 | 49.09 | 69,038 | -0.00(-0.01%) |
May 25, 2021 | 49.14 | 49.14 | 48.97 | 49.09 | 94,712 | -0.02(-0.04%) |
May 24, 2021 | 49.05 | 49.14 | 49.04 | 49.11 | 711,324 | +0.05(+0.10%) |
May 21, 2021 | 49.04 | 49.09 | 49.04 | 49.06 | 27,645 | -0.01(-0.02%) |
May 20, 2021 | 48.91 | 49.08 | 48.91 | 49.07 | 43,202 | +0.03(+0.07%) |
May 19, 2021 | 49.05 | 49.13 | 49.01 | 49.04 | 2,421,571 | -0.03(-0.07%) |
May 18, 2021 | 49.05 | 49.07 | 49.04 | 49.07 | 33,944 | +0.00(+0.00%) |
May 17, 2021 | 49.04 | 49.08 | 49.04 | 49.07 | 151,534 | +0.03(+0.06%) |
May 14, 2021 | 49.06 | 49.07 | 49.03 | 49.04 | 22,764 | -0.01(-0.02%) |
May 13, 2021 | 49.18 | 49.20 | 48.96 | 49.05 | 115,652 | +0.05(+0.10%) |
May 12, 2021 | 49.03 | 49.03 | 48.94 | 49.01 | 150,746 | -0.06(-0.11%) |
May 11, 2021 | 48.95 | 49.06 | 48.95 | 49.06 | 50,652 | -0.00(-0.01%) |
May 10, 2021 | 49.04 | 49.10 | 49.04 | 49.07 | 717,774 | -0.01(-0.03%) |
May 07, 2021 | 49.11 | 49.11 | 49.01 | 49.08 | 23,368 | +0.13(+0.27%) |
May 06, 2021 | 49.02 | 49.05 | 48.95 | 48.95 | 19,798 | -0.08(-0.17%) |
May 05, 2021 | 49.00 | 49.03 | 48.93 | 49.03 | 22,485 | +0.05(+0.10%) |
May 04, 2021 | 48.91 | 49.03 | 48.91 | 48.99 | 30,435 | +0.01(+0.02%) |
May 03, 2021 | 48.95 | 49.01 | 48.95 | 48.98 | 21,304 | +0.00(+0.01%) |
Apr 30, 2021 | 48.94 | 49.00 | 48.94 | 48.97 | 27,270 | +0.06(+0.12%) |
Apr 29, 2021 | 49.00 | 49.00 | 48.91 | 48.91 | 30,268 | -0.06(-0.12%) |
Apr 28, 2021 | 48.93 | 48.99 | 48.92 | 48.97 | 28,668 | -0.03(-0.07%) |
Apr 27, 2021 | 48.92 | 49.01 | 48.92 | 49.01 | 20,926 | +0.04(+0.09%) |
Apr 26, 2021 | 48.96 | 48.98 | 48.92 | 48.96 | 18,808 | +0.00(+0.01%) |
Apr 23, 2021 | 48.92 | 49.01 | 48.91 | 48.96 | 21,940 | -0.01(-0.01%) |
Apr 22, 2021 | 49.00 | 49.00 | 48.94 | 48.97 | 58,605 | -0.01(-0.02%) |
Apr 21, 2021 | 48.97 | 49.02 | 48.92 | 48.98 | 62,700 | +0.01(+0.01%) |
Apr 20, 2021 | 48.90 | 48.98 | 48.89 | 48.97 | 20,223 | +0.06(+0.12%) |
Apr 19, 2021 | 48.87 | 48.94 | 48.87 | 48.91 | 16,105 | -0.03(-0.06%) |
Apr 16, 2021 | 48.94 | 48.96 | 48.92 | 48.94 | 63,787 | +0.01(+0.02%) |
Apr 15, 2021 | 48.85 | 49.01 | 48.85 | 48.93 | 32,839 | -0.01(-0.03%) |
Apr 14, 2021 | 48.93 | 48.94 | 48.89 | 48.94 | 35,190 | +0.01(+0.02%) |
Apr 13, 2021 | 48.77 | 48.93 | 48.77 | 48.93 | 21,828 | +0.06(+0.12%) |
Apr 12, 2021 | 48.90 | 48.90 | 48.86 | 48.87 | 34,951 | -0.04(-0.08%) |
Apr 09, 2021 | 48.90 | 48.91 | 48.88 | 48.91 | 20,013 | -0.00(-0.01%) |
Apr 08, 2021 | 48.90 | 48.91 | 48.88 | 48.91 | 23,563 | +0.03(+0.07%) |
Apr 07, 2021 | 48.79 | 48.90 | 48.79 | 48.88 | 29,706 | +0.02(+0.03%) |
Apr 06, 2021 | 48.76 | 48.88 | 48.76 | 48.86 | 137,467 | +0.08(+0.16%) |
Apr 05, 2021 | 48.67 | 48.82 | 48.67 | 48.79 | 82,678 | -0.04(-0.09%) |