Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.30 | 51.63 | 51.30 | 51.31 | 8,632 | +0.33(+0.65%) |
Jun 29, 2021 | 50.93 | 51.12 | 50.91 | 50.97 | 8,944 | -0.06(-0.13%) |
Jun 28, 2021 | 50.76 | 51.09 | 50.76 | 51.04 | 1,371 | +0.56(+1.10%) |
Jun 25, 2021 | 50.85 | 50.86 | 50.38 | 50.48 | 3,915 | -0.39(-0.77%) |
Jun 24, 2021 | 50.76 | 50.87 | 50.76 | 50.87 | 1,159 | +0.02(+0.05%) |
Jun 23, 2021 | 50.76 | 51.09 | 50.76 | 50.85 | 3,076 | -0.28(-0.55%) |
Jun 22, 2021 | 50.80 | 51.13 | 50.74 | 51.13 | 2,018 | +0.17(+0.34%) |
Jun 21, 2021 | 51.02 | 51.04 | 50.80 | 50.96 | 9,279 | -0.33(-0.65%) |
Jun 18, 2021 | 50.49 | 51.29 | 50.49 | 51.29 | 2,511 | +0.80(+1.58%) |
Jun 17, 2021 | 50.14 | 50.88 | 50.14 | 50.49 | 4,131 | +0.53(+1.05%) |
Jun 16, 2021 | 51.15 | 51.19 | 49.89 | 49.97 | 5,168 | -0.99(-1.95%) |
Jun 15, 2021 | 50.85 | 50.97 | 50.85 | 50.96 | 2,012 | +0.09(+0.17%) |
Jun 14, 2021 | 51.27 | 51.27 | 50.87 | 50.87 | 5,909 | -0.56(-1.10%) |
Jun 11, 2021 | 51.84 | 51.84 | 51.43 | 51.44 | 3,189 | -0.19(-0.36%) |
Jun 10, 2021 | 50.90 | 51.62 | 50.90 | 51.62 | 3,715 | +0.49(+0.95%) |
Jun 09, 2021 | 51.45 | 51.45 | 51.03 | 51.13 | 2,869 | +0.36(+0.72%) |
Jun 08, 2021 | 50.71 | 50.77 | 50.52 | 50.77 | 6,314 | +0.48(+0.96%) |
Jun 07, 2021 | 50.25 | 50.29 | 50.22 | 50.29 | 1,945 | -0.07(-0.15%) |
Jun 04, 2021 | 49.98 | 50.36 | 49.98 | 50.36 | 1,460 | +0.80(+1.62%) |
Jun 03, 2021 | 49.68 | 49.68 | 49.49 | 49.56 | 1,136 | -0.41(-0.83%) |
Jun 02, 2021 | 49.95 | 49.98 | 49.84 | 49.97 | 2,046 | +0.20(+0.39%) |
Jun 01, 2021 | 49.69 | 49.78 | 49.40 | 49.78 | 3,922 | -0.09(-0.18%) |
May 28, 2021 | 49.71 | 50.03 | 49.71 | 49.87 | 2,248 | +0.19(+0.38%) |
May 27, 2021 | 49.86 | 49.86 | 49.59 | 49.68 | 4,550 | -0.36(-0.72%) |
May 26, 2021 | 50.27 | 50.43 | 49.99 | 50.04 | 2,983 | -0.19(-0.37%) |
May 25, 2021 | 50.01 | 50.23 | 49.85 | 50.23 | 4,905 | +0.52(+1.06%) |
May 24, 2021 | 49.63 | 49.80 | 49.63 | 49.70 | 1,547 | +0.15(+0.30%) |
May 21, 2021 | 49.56 | 49.62 | 49.50 | 49.55 | 4,787 | +0.10(+0.20%) |
May 20, 2021 | 49.37 | 49.49 | 48.98 | 49.45 | 9,631 | +0.51(+1.03%) |
May 19, 2021 | 49.29 | 49.41 | 48.93 | 48.94 | 8,592 | -0.36(-0.73%) |
May 18, 2021 | 49.32 | 49.32 | 49.18 | 49.30 | 2,244 | -0.09(-0.19%) |
May 17, 2021 | 49.45 | 49.48 | 49.34 | 49.40 | 3,583 | -0.06(-0.13%) |
May 14, 2021 | 49.47 | 49.56 | 49.46 | 49.46 | 1,183 | +0.27(+0.56%) |
May 13, 2021 | 48.82 | 49.19 | 48.51 | 49.19 | 2,494 | +0.46(+0.95%) |
May 12, 2021 | 48.77 | 48.92 | 48.66 | 48.73 | 4,766 | -0.73(-1.48%) |
May 11, 2021 | 49.38 | 49.49 | 49.38 | 49.46 | 1,558 | -0.23(-0.47%) |
May 10, 2021 | 50.03 | 50.03 | 49.67 | 49.69 | 4,615 | -0.23(-0.46%) |
May 07, 2021 | 50.24 | 50.48 | 49.92 | 49.92 | 4,138 | -0.04(-0.09%) |
May 06, 2021 | 49.87 | 50.03 | 49.87 | 49.96 | 2,445 | +0.08(+0.16%) |
May 05, 2021 | 49.88 | 49.88 | 49.52 | 49.88 | 1,911 | +0.34(+0.68%) |
May 04, 2021 | 49.91 | 50.06 | 49.54 | 49.55 | 6,572 | +0.03(+0.06%) |
May 03, 2021 | 49.24 | 49.67 | 49.22 | 49.52 | 3,251 | +0.33(+0.67%) |
Apr 30, 2021 | 49.03 | 49.22 | 49.03 | 49.18 | 1,550 | +0.12(+0.25%) |
Apr 29, 2021 | 48.61 | 49.06 | 48.61 | 49.06 | 2,424 | -0.31(-0.62%) |
Apr 28, 2021 | 49.20 | 49.37 | 48.74 | 49.37 | 1,263 | +0.13(+0.27%) |
Apr 27, 2021 | 49.69 | 49.69 | 49.24 | 49.24 | 725 | -0.54(-1.08%) |
Apr 26, 2021 | 49.79 | 49.79 | 49.77 | 49.78 | 2,265 | -0.10(-0.21%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.84 | 49.88 | 3,100 | -0.18(-0.36%) |
Apr 22, 2021 | 49.89 | 50.06 | 49.62 | 50.06 | 2,986 | +0.10(+0.20%) |
Apr 21, 2021 | 50.03 | 50.12 | 49.80 | 49.96 | 4,290 | +0.10(+0.21%) |
Apr 20, 2021 | 49.53 | 50.00 | 49.53 | 49.86 | 3,387 | +0.36(+0.74%) |
Apr 19, 2021 | 49.47 | 49.78 | 49.28 | 49.50 | 1,311 | -0.21(-0.43%) |
Apr 16, 2021 | 49.72 | 49.75 | 49.65 | 49.71 | 1,653 | -0.34(-0.67%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 3,043 | +1.02(+2.09%) |
Apr 14, 2021 | 49.05 | 49.12 | 48.91 | 49.02 | 3,397 | -0.22(-0.45%) |
Apr 13, 2021 | 48.72 | 49.24 | 48.55 | 49.24 | 5,210 | +0.62(+1.28%) |
Apr 12, 2021 | 48.71 | 48.71 | 48.62 | 48.62 | 3,183 | -0.14(-0.29%) |
Apr 09, 2021 | 48.69 | 48.98 | 48.69 | 48.76 | 2,273 | -0.31(-0.63%) |
Apr 08, 2021 | 48.84 | 49.07 | 48.83 | 49.07 | 2,298 | +0.27(+0.56%) |
Apr 07, 2021 | 48.78 | 48.83 | 48.61 | 48.80 | 2,999 | +0.08(+0.17%) |
Apr 06, 2021 | 48.39 | 48.80 | 48.39 | 48.71 | 2,606 | +0.72(+1.50%) |
Apr 05, 2021 | 48.05 | 48.14 | 47.66 | 48.00 | 5,636 | -0.47(-0.98%) |