Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.58 | 49.69 | 49.49 | 49.51 | 1,317 | -0.03(-0.06%) |
Jun 29, 2021 | 49.59 | 49.73 | 49.54 | 49.54 | 2,356 | -0.08(-0.17%) |
Jun 28, 2021 | 49.62 | 49.73 | 49.62 | 49.63 | 2,346 | -0.08(-0.16%) |
Jun 25, 2021 | 49.84 | 49.92 | 49.71 | 49.71 | 6,048 | -0.05(-0.11%) |
Jun 24, 2021 | 49.54 | 49.78 | 49.40 | 49.76 | 3,102 | +0.36(+0.73%) |
Jun 23, 2021 | 49.40 | 49.49 | 49.34 | 49.40 | 938 | +0.10(+0.21%) |
Jun 22, 2021 | 49.31 | 49.31 | 49.05 | 49.30 | 1,285 | +0.08(+0.15%) |
Jun 21, 2021 | 49.10 | 49.30 | 49.10 | 49.22 | 2,741 | +0.28(+0.58%) |
Jun 18, 2021 | 49.03 | 49.04 | 48.92 | 48.94 | 2,424 | -0.34(-0.70%) |
Jun 17, 2021 | 49.53 | 49.53 | 49.24 | 49.28 | 1,927 | -0.21(-0.43%) |
Jun 16, 2021 | 49.58 | 49.77 | 49.34 | 49.49 | 1,654 | -0.04(-0.08%) |
Jun 15, 2021 | 49.57 | 49.60 | 49.53 | 49.53 | 2,304 | -0.10(-0.20%) |
Jun 14, 2021 | 49.79 | 49.79 | 49.63 | 49.63 | 2,908 | -0.05(-0.10%) |
Jun 11, 2021 | 49.58 | 49.69 | 49.57 | 49.68 | 1,885 | +0.03(+0.07%) |
Jun 10, 2021 | 49.77 | 49.77 | 49.65 | 49.65 | 433 | -0.11(-0.22%) |
Jun 09, 2021 | 49.90 | 50.00 | 49.75 | 49.75 | 1,481 | -0.05(-0.09%) |
Jun 08, 2021 | 49.71 | 49.87 | 49.71 | 49.80 | 5,137 | +0.22(+0.45%) |
Jun 07, 2021 | 49.50 | 49.71 | 49.34 | 49.58 | 3,281 | +0.12(+0.25%) |
Jun 04, 2021 | 49.57 | 49.58 | 49.45 | 49.45 | 4,738 | +0.09(+0.18%) |
Jun 03, 2021 | 49.29 | 49.39 | 49.22 | 49.36 | 1,660 | -0.18(-0.37%) |
Jun 02, 2021 | 49.49 | 49.64 | 49.48 | 49.55 | 5,777 | -0.11(-0.23%) |
Jun 01, 2021 | 49.52 | 49.66 | 49.41 | 49.66 | 62,578 | +0.20(+0.40%) |
May 28, 2021 | 49.44 | 49.66 | 49.41 | 49.46 | 918 | +0.01(+0.03%) |
May 27, 2021 | 49.33 | 49.51 | 49.33 | 49.45 | 1,124 | +0.14(+0.29%) |
May 26, 2021 | 48.99 | 49.30 | 48.99 | 49.30 | 2,913 | +0.22(+0.45%) |
May 25, 2021 | 49.12 | 49.25 | 49.03 | 49.08 | 1,354 | -0.05(-0.11%) |
May 24, 2021 | 49.13 | 49.14 | 48.94 | 49.14 | 6,885 | +0.15(+0.31%) |
May 21, 2021 | 49.01 | 49.08 | 48.91 | 48.98 | 3,469 | +0.18(+0.36%) |
May 20, 2021 | 48.68 | 48.90 | 48.66 | 48.81 | 3,898 | +0.10(+0.21%) |
May 19, 2021 | 48.76 | 48.84 | 48.62 | 48.70 | 3,933 | -0.29(-0.60%) |
May 18, 2021 | 49.16 | 49.20 | 49.00 | 49.00 | 7,966 | -0.13(-0.26%) |
May 17, 2021 | 48.82 | 49.35 | 48.79 | 49.13 | 8,319 | +0.38(+0.77%) |
May 14, 2021 | 48.67 | 49.09 | 48.67 | 48.75 | 1,793 | +0.18(+0.37%) |
May 13, 2021 | 48.39 | 48.71 | 48.39 | 48.57 | 5,436 | +0.24(+0.50%) |
May 12, 2021 | 48.79 | 48.89 | 48.30 | 48.33 | 13,852 | -0.67(-1.36%) |
May 11, 2021 | 48.91 | 49.00 | 48.73 | 49.00 | 4,083 | -0.05(-0.10%) |
May 10, 2021 | 49.37 | 49.44 | 49.05 | 49.05 | 3,153 | -0.32(-0.65%) |
May 07, 2021 | 49.35 | 49.53 | 49.25 | 49.37 | 8,673 | +0.26(+0.52%) |
May 06, 2021 | 49.09 | 49.11 | 48.93 | 49.11 | 4,940 | -0.01(-0.02%) |
May 05, 2021 | 49.21 | 49.32 | 49.12 | 49.12 | 3,159 | -0.04(-0.09%) |
May 04, 2021 | 49.29 | 49.34 | 49.12 | 49.17 | 12,196 | -0.35(-0.70%) |
May 03, 2021 | 49.45 | 49.63 | 49.45 | 49.51 | 8,701 | +0.01(+0.03%) |
Apr 30, 2021 | 49.72 | 50.15 | 49.50 | 49.50 | 13,209 | -0.23(-0.45%) |
Apr 29, 2021 | 49.87 | 49.87 | 49.62 | 49.73 | 2,384 | -0.08(-0.15%) |
Apr 28, 2021 | 49.69 | 49.80 | 49.67 | 49.80 | 385 | +0.02(+0.03%) |
Apr 27, 2021 | 49.67 | 50.15 | 49.63 | 49.79 | 16,134 | +0.26(+0.52%) |
Apr 26, 2021 | 49.62 | 49.74 | 49.53 | 49.53 | 4,729 | +0.01(+0.02%) |
Apr 23, 2021 | 49.40 | 49.54 | 49.40 | 49.52 | 1,585 | +0.33(+0.67%) |
Apr 22, 2021 | 49.23 | 49.38 | 49.12 | 49.19 | 6,719 | +0.02(+0.05%) |
Apr 21, 2021 | 49.09 | 49.17 | 49.02 | 49.16 | 2,244 | +0.29(+0.60%) |
Apr 20, 2021 | 49.04 | 49.04 | 48.74 | 48.87 | 7,258 | -0.33(-0.66%) |
Apr 19, 2021 | 49.19 | 49.33 | 49.07 | 49.20 | 11,672 | +0.06(+0.12%) |
Apr 16, 2021 | 49.37 | 49.38 | 49.14 | 49.14 | 3,381 | -0.07(-0.14%) |
Apr 15, 2021 | 49.23 | 49.34 | 49.09 | 49.21 | 10,157 | +0.12(+0.24%) |
Apr 14, 2021 | 49.07 | 49.56 | 49.07 | 49.09 | 7,300 | +0.05(+0.11%) |
Apr 13, 2021 | 49.13 | 49.13 | 48.92 | 49.04 | 11,141 | -0.12(-0.24%) |
Apr 12, 2021 | 49.12 | 49.23 | 49.07 | 49.16 | 3,211 | -0.05(-0.10%) |
Apr 09, 2021 | 49.26 | 49.29 | 49.11 | 49.21 | 5,706 | -0.06(-0.11%) |
Apr 08, 2021 | 49.06 | 49.30 | 49.06 | 49.26 | 7,236 | +0.21(+0.44%) |
Apr 07, 2021 | 49.23 | 49.23 | 49.04 | 49.05 | 2,578 | -0.17(-0.34%) |
Apr 06, 2021 | 49.39 | 49.58 | 49.15 | 49.21 | 13,658 | -0.02(-0.05%) |
Apr 05, 2021 | 49.34 | 49.34 | 49.21 | 49.24 | 11,546 | +0.08(+0.16%) |