Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.86 | 49.97 | 49.84 | 49.88 | 1,195,922 | -0.02(-0.04%) |
Jun 29, 2021 | 49.93 | 49.99 | 49.83 | 49.90 | 1,529,488 | +0.03(+0.06%) |
Jun 28, 2021 | 49.85 | 49.88 | 49.68 | 49.87 | 1,205,676 | +0.12(+0.24%) |
Jun 25, 2021 | 49.70 | 49.80 | 49.63 | 49.75 | 1,215,172 | +0.17(+0.35%) |
Jun 24, 2021 | 49.52 | 49.63 | 49.52 | 49.58 | 1,310,444 | +0.29(+0.59%) |
Jun 23, 2021 | 49.34 | 49.43 | 49.26 | 49.29 | 1,263,541 | -0.02(-0.04%) |
Jun 22, 2021 | 49.04 | 49.41 | 48.97 | 49.31 | 1,523,732 | +0.27(+0.56%) |
Jun 21, 2021 | 48.57 | 49.04 | 48.46 | 49.03 | 1,301,953 | +0.66(+1.36%) |
Jun 18, 2021 | 48.58 | 48.67 | 48.34 | 48.37 | 1,589,162 | -0.61(-1.25%) |
Jun 17, 2021 | 48.91 | 49.09 | 48.65 | 48.98 | 1,482,122 | +0.02(+0.05%) |
Jun 16, 2021 | 49.26 | 49.26 | 48.68 | 48.96 | 1,537,996 | -0.25(-0.51%) |
Jun 15, 2021 | 49.36 | 49.36 | 49.11 | 49.21 | 1,335,478 | -0.13(-0.27%) |
Jun 14, 2021 | 49.24 | 49.35 | 49.10 | 49.35 | 1,328,141 | +0.11(+0.22%) |
Jun 11, 2021 | 49.19 | 49.24 | 49.04 | 49.24 | 1,440,330 | +0.11(+0.23%) |
Jun 10, 2021 | 49.02 | 49.20 | 48.85 | 49.12 | 917,738 | +0.25(+0.52%) |
Jun 09, 2021 | 49.06 | 49.07 | 48.86 | 48.87 | 1,114,596 | -0.06(-0.13%) |
Jun 08, 2021 | 49.03 | 49.08 | 48.70 | 48.93 | 1,082,169 | -0.00(-0.01%) |
Jun 07, 2021 | 48.93 | 48.95 | 48.81 | 48.94 | 1,247,184 | +0.00(+0.01%) |
Jun 04, 2021 | 48.72 | 48.96 | 48.70 | 48.93 | 1,117,434 | +0.44(+0.91%) |
Jun 03, 2021 | 48.41 | 48.62 | 48.19 | 48.49 | 1,586,282 | -0.21(-0.43%) |
Jun 02, 2021 | 48.72 | 48.79 | 48.57 | 48.70 | 1,527,594 | +0.07(+0.14%) |
Jun 01, 2021 | 48.96 | 48.98 | 48.57 | 48.64 | 2,112,214 | -0.04(-0.08%) |
May 28, 2021 | 48.76 | 48.81 | 48.65 | 48.67 | 1,422,148 | +0.10(+0.21%) |
May 27, 2021 | 48.67 | 48.71 | 48.55 | 48.57 | 1,273,884 | +0.03(+0.06%) |
May 26, 2021 | 48.49 | 48.59 | 48.38 | 48.54 | 1,112,100 | +0.13(+0.27%) |
May 25, 2021 | 48.65 | 48.69 | 48.33 | 48.42 | 1,350,478 | -0.10(-0.21%) |
May 24, 2021 | 48.31 | 48.65 | 48.26 | 48.52 | 1,218,821 | +0.49(+1.03%) |
May 21, 2021 | 48.29 | 48.39 | 47.97 | 48.02 | 2,234,332 | -0.04(-0.08%) |
May 20, 2021 | 47.60 | 48.20 | 47.60 | 48.06 | 1,187,820 | +0.54(+1.14%) |
May 19, 2021 | 47.03 | 47.52 | 46.87 | 47.52 | 2,168,297 | -0.14(-0.29%) |
May 18, 2021 | 48.05 | 48.11 | 47.62 | 47.66 | 1,449,967 | -0.36(-0.75%) |
May 17, 2021 | 48.01 | 48.12 | 47.76 | 48.02 | 1,265,382 | -0.15(-0.32%) |
May 14, 2021 | 47.71 | 48.25 | 47.71 | 48.17 | 1,460,380 | +0.79(+1.67%) |
May 13, 2021 | 47.02 | 47.60 | 47.00 | 47.38 | 2,449,592 | +0.52(+1.10%) |
May 12, 2021 | 47.56 | 47.71 | 46.79 | 46.87 | 2,984,675 | -1.05(-2.19%) |
May 11, 2021 | 47.70 | 48.00 | 47.40 | 47.91 | 2,340,320 | -0.39(-0.80%) |
May 10, 2021 | 48.86 | 48.86 | 48.29 | 48.30 | 1,509,492 | -0.53(-1.08%) |
May 07, 2021 | 48.56 | 48.91 | 48.52 | 48.83 | 1,239,500 | +0.38(+0.78%) |
May 06, 2021 | 48.13 | 48.45 | 47.83 | 48.45 | 1,477,098 | +0.31(+0.65%) |
May 05, 2021 | 48.37 | 48.43 | 48.04 | 48.14 | 1,318,427 | -0.02(-0.05%) |
May 04, 2021 | 48.25 | 48.29 | 47.70 | 48.16 | 2,142,916 | -0.32(-0.65%) |
May 03, 2021 | 48.71 | 48.71 | 48.45 | 48.48 | 1,553,450 | +0.07(+0.15%) |
Apr 30, 2021 | 48.51 | 48.62 | 48.34 | 48.41 | 1,732,899 | -0.36(-0.74%) |
Apr 29, 2021 | 48.87 | 48.90 | 48.36 | 48.76 | 2,075,229 | +0.26(+0.54%) |
Apr 28, 2021 | 48.60 | 48.71 | 48.50 | 48.50 | 1,052,960 | -0.07(-0.15%) |
Apr 27, 2021 | 48.62 | 48.64 | 48.42 | 48.57 | 2,461,813 | -0.01(-0.02%) |
Apr 26, 2021 | 48.53 | 48.64 | 48.48 | 48.58 | 1,567,753 | +0.14(+0.29%) |
Apr 23, 2021 | 47.98 | 48.59 | 47.98 | 48.44 | 1,296,747 | +0.55(+1.14%) |
Apr 22, 2021 | 48.29 | 48.42 | 47.74 | 47.90 | 1,574,233 | -0.40(-0.82%) |
Apr 21, 2021 | 47.76 | 48.30 | 47.72 | 48.30 | 1,482,906 | +0.46(+0.97%) |
Apr 20, 2021 | 48.04 | 48.14 | 47.63 | 47.83 | 1,664,508 | -0.37(-0.77%) |
Apr 19, 2021 | 48.36 | 48.40 | 48.02 | 48.21 | 1,463,623 | -0.28(-0.57%) |
Apr 16, 2021 | 48.51 | 48.53 | 48.28 | 48.48 | 1,416,762 | +0.15(+0.32%) |
Apr 15, 2021 | 48.09 | 48.35 | 47.99 | 48.33 | 1,352,197 | +0.51(+1.07%) |
Apr 14, 2021 | 47.98 | 48.12 | 47.73 | 47.82 | 1,497,241 | -0.16(-0.34%) |
Apr 13, 2021 | 47.79 | 48.05 | 47.77 | 47.98 | 1,279,719 | +0.20(+0.41%) |
Apr 12, 2021 | 47.71 | 47.82 | 47.61 | 47.78 | 1,619,124 | +0.01(+0.02%) |
Apr 09, 2021 | 47.43 | 47.77 | 47.39 | 47.77 | 1,215,622 | +0.33(+0.71%) |
Apr 08, 2021 | 47.35 | 47.44 | 47.24 | 47.44 | 1,340,806 | +0.25(+0.54%) |
Apr 07, 2021 | 47.13 | 47.24 | 47.05 | 47.19 | 1,633,109 | +0.03(+0.06%) |
Apr 06, 2021 | 47.07 | 47.28 | 47.03 | 47.16 | 1,949,146 | +0.02(+0.05%) |
Apr 05, 2021 | 46.87 | 47.17 | 46.83 | 47.13 | 2,149,416 | +0.63(+1.36%) |