Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.45 | 47.03 | 46.45 | 46.59 | 199,722 | -0.10(-0.22%) |
Jun 29, 2021 | 47.67 | 47.83 | 46.68 | 46.69 | 128,033 | -0.83(-1.75%) |
Jun 28, 2021 | 48.66 | 48.66 | 47.27 | 47.53 | 109,620 | -1.34(-2.74%) |
Jun 25, 2021 | 49.22 | 49.65 | 48.86 | 48.87 | 331,499 | -0.36(-0.73%) |
Jun 24, 2021 | 48.82 | 49.26 | 48.14 | 49.23 | 61,197 | +0.85(+1.76%) |
Jun 23, 2021 | 48.51 | 48.84 | 48.22 | 48.38 | 87,362 | -0.47(-0.97%) |
Jun 22, 2021 | 48.80 | 49.10 | 48.19 | 48.85 | 52,966 | -0.26(-0.53%) |
Jun 21, 2021 | 48.29 | 49.22 | 48.29 | 49.11 | 82,788 | +1.16(+2.43%) |
Jun 18, 2021 | 48.23 | 48.74 | 47.70 | 47.94 | 233,893 | -1.04(-2.12%) |
Jun 17, 2021 | 50.37 | 50.37 | 48.95 | 48.98 | 134,875 | -1.34(-2.65%) |
Jun 16, 2021 | 50.53 | 50.90 | 50.12 | 50.32 | 68,103 | -0.48(-0.94%) |
Jun 15, 2021 | 50.46 | 51.03 | 50.11 | 50.80 | 73,388 | +0.32(+0.64%) |
Jun 14, 2021 | 50.93 | 50.93 | 50.19 | 50.47 | 87,926 | -0.50(-0.98%) |
Jun 11, 2021 | 50.69 | 51.09 | 50.46 | 50.97 | 53,915 | +0.62(+1.23%) |
Jun 10, 2021 | 51.42 | 51.42 | 50.35 | 50.35 | 91,483 | -0.55(-1.09%) |
Jun 09, 2021 | 52.51 | 52.51 | 50.80 | 50.91 | 76,814 | -1.51(-2.88%) |
Jun 08, 2021 | 51.58 | 52.82 | 51.58 | 52.42 | 132,990 | +0.71(+1.37%) |
Jun 07, 2021 | 51.40 | 51.87 | 51.40 | 51.71 | 88,601 | +0.38(+0.74%) |
Jun 04, 2021 | 51.28 | 51.56 | 50.97 | 51.33 | 73,565 | +0.31(+0.61%) |
Jun 03, 2021 | 50.39 | 51.21 | 49.99 | 51.02 | 150,246 | +0.17(+0.33%) |
Jun 02, 2021 | 51.01 | 51.35 | 50.22 | 50.85 | 160,039 | +0.09(+0.18%) |
Jun 01, 2021 | 49.67 | 51.21 | 49.47 | 50.76 | 189,344 | +1.20(+2.42%) |
May 28, 2021 | 49.15 | 49.59 | 48.51 | 49.56 | 101,162 | +0.50(+1.01%) |
May 27, 2021 | 48.47 | 49.37 | 48.47 | 49.07 | 134,601 | +0.78(+1.62%) |
May 26, 2021 | 47.56 | 48.32 | 47.18 | 48.28 | 81,916 | +0.75(+1.57%) |
May 25, 2021 | 47.87 | 48.53 | 47.43 | 47.54 | 122,089 | -0.35(-0.73%) |
May 24, 2021 | 47.69 | 48.08 | 47.27 | 47.89 | 88,170 | +0.32(+0.68%) |
May 21, 2021 | 48.37 | 48.37 | 47.42 | 47.56 | 76,958 | +0.16(+0.33%) |
May 20, 2021 | 47.93 | 47.93 | 47.13 | 47.41 | 77,849 | -0.29(-0.62%) |
May 19, 2021 | 47.80 | 47.99 | 47.19 | 47.70 | 187,922 | -0.66(-1.37%) |
May 18, 2021 | 49.39 | 49.74 | 48.33 | 48.37 | 83,138 | -1.17(-2.36%) |
May 17, 2021 | 49.51 | 49.84 | 49.20 | 49.53 | 90,903 | -0.47(-0.94%) |
May 14, 2021 | 49.46 | 50.15 | 48.76 | 50.00 | 89,097 | +0.96(+1.95%) |
May 13, 2021 | 47.87 | 49.34 | 47.87 | 49.05 | 98,562 | +1.12(+2.34%) |
May 12, 2021 | 49.53 | 49.91 | 47.67 | 47.92 | 141,875 | -1.87(-3.75%) |
May 11, 2021 | 49.26 | 50.38 | 49.26 | 49.79 | 81,744 | -0.47(-0.93%) |
May 10, 2021 | 51.57 | 52.00 | 50.25 | 50.26 | 114,325 | -1.10(-2.13%) |
May 07, 2021 | 50.63 | 51.38 | 50.35 | 51.36 | 252,423 | +0.58(+1.14%) |
May 06, 2021 | 49.55 | 50.80 | 49.18 | 50.78 | 102,192 | +1.61(+3.28%) |
May 05, 2021 | 49.18 | 50.16 | 47.85 | 49.17 | 122,519 | +0.13(+0.26%) |
May 04, 2021 | 48.48 | 49.30 | 48.17 | 49.04 | 169,624 | +0.02(+0.04%) |
May 03, 2021 | 49.57 | 49.98 | 48.99 | 49.02 | 264,928 | -0.11(-0.22%) |
Apr 30, 2021 | 48.42 | 49.80 | 48.42 | 49.13 | 193,398 | -0.05(-0.09%) |
Apr 29, 2021 | 48.95 | 49.39 | 48.84 | 49.18 | 139,313 | +0.77(+1.60%) |
Apr 28, 2021 | 47.63 | 48.57 | 47.50 | 48.40 | 144,356 | +0.52(+1.08%) |
Apr 27, 2021 | 47.43 | 47.94 | 47.09 | 47.89 | 148,230 | +0.64(+1.34%) |
Apr 26, 2021 | 47.98 | 48.08 | 47.11 | 47.25 | 98,766 | -0.57(-1.19%) |
Apr 23, 2021 | 47.50 | 48.26 | 47.19 | 47.82 | 95,776 | +0.44(+0.93%) |
Apr 22, 2021 | 47.72 | 48.33 | 47.20 | 47.38 | 131,620 | -0.28(-0.58%) |
Apr 21, 2021 | 46.91 | 47.77 | 46.91 | 47.66 | 100,243 | +0.87(+1.85%) |
Apr 20, 2021 | 47.83 | 47.83 | 46.38 | 46.79 | 118,547 | -1.29(-2.68%) |
Apr 19, 2021 | 48.60 | 48.60 | 47.70 | 48.08 | 80,121 | -0.83(-1.69%) |
Apr 16, 2021 | 49.14 | 49.44 | 48.42 | 48.91 | 68,085 | +0.39(+0.80%) |
Apr 15, 2021 | 48.95 | 48.95 | 47.93 | 48.52 | 74,766 | -0.12(-0.25%) |
Apr 14, 2021 | 48.33 | 49.48 | 47.75 | 48.64 | 73,833 | +0.33(+0.69%) |
Apr 13, 2021 | 48.81 | 49.30 | 47.91 | 48.31 | 115,888 | -0.64(-1.30%) |
Apr 12, 2021 | 49.00 | 49.04 | 48.48 | 48.95 | 49,731 | -0.02(-0.04%) |
Apr 09, 2021 | 48.99 | 49.15 | 48.62 | 48.96 | 70,366 | +0.04(+0.08%) |
Apr 08, 2021 | 48.47 | 49.19 | 47.90 | 48.93 | 118,972 | +0.61(+1.26%) |
Apr 07, 2021 | 49.52 | 49.52 | 48.03 | 48.32 | 192,747 | -1.33(-2.67%) |
Apr 06, 2021 | 47.77 | 50.10 | 47.77 | 49.65 | 255,341 | +1.18(+2.43%) |
Apr 05, 2021 | 48.68 | 48.84 | 47.97 | 48.47 | 218,147 | +0.85(+1.78%) |