Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.62 | 50.81 | 50.62 | 50.76 | 605,536 | +0.06(+0.11%) |
Jun 29, 2021 | 50.72 | 50.82 | 50.64 | 50.70 | 296,555 | +0.01(+0.02%) |
Jun 28, 2021 | 50.73 | 50.73 | 50.48 | 50.69 | 281,279 | +0.05(+0.09%) |
Jun 25, 2021 | 50.55 | 50.69 | 50.50 | 50.65 | 247,497 | +0.23(+0.46%) |
Jun 24, 2021 | 50.42 | 50.49 | 50.37 | 50.42 | 254,036 | +0.29(+0.57%) |
Jun 23, 2021 | 50.21 | 50.28 | 50.11 | 50.13 | 643,839 | +0.02(+0.04%) |
Jun 22, 2021 | 49.93 | 50.27 | 49.82 | 50.11 | 531,185 | +0.25(+0.50%) |
Jun 21, 2021 | 49.43 | 49.94 | 49.33 | 49.86 | 336,479 | +0.66(+1.35%) |
Jun 18, 2021 | 49.54 | 49.55 | 49.16 | 49.20 | 388,466 | -0.71(-1.42%) |
Jun 17, 2021 | 49.88 | 50.05 | 49.57 | 49.90 | 326,622 | -0.05(-0.10%) |
Jun 16, 2021 | 50.27 | 50.27 | 49.71 | 49.95 | 445,894 | -0.29(-0.57%) |
Jun 15, 2021 | 50.35 | 50.35 | 50.12 | 50.24 | 280,355 | -0.08(-0.15%) |
Jun 14, 2021 | 50.26 | 50.32 | 50.10 | 50.31 | 231,635 | +0.04(+0.08%) |
Jun 11, 2021 | 50.25 | 50.28 | 50.09 | 50.28 | 143,276 | +0.12(+0.25%) |
Jun 10, 2021 | 50.13 | 50.29 | 49.96 | 50.15 | 160,925 | +0.21(+0.42%) |
Jun 09, 2021 | 50.14 | 50.14 | 49.93 | 49.94 | 214,227 | -0.08(-0.15%) |
Jun 08, 2021 | 50.09 | 50.13 | 49.81 | 50.02 | 503,182 | +0.03(+0.06%) |
Jun 07, 2021 | 50.06 | 50.06 | 49.90 | 49.99 | 191,754 | -0.05(-0.10%) |
Jun 04, 2021 | 49.86 | 50.07 | 49.85 | 50.04 | 174,430 | +0.44(+0.89%) |
Jun 03, 2021 | 49.54 | 49.74 | 49.31 | 49.60 | 380,453 | -0.22(-0.44%) |
Jun 02, 2021 | 49.81 | 49.90 | 49.69 | 49.82 | 356,924 | +0.10(+0.19%) |
Jun 01, 2021 | 50.03 | 50.07 | 49.68 | 49.72 | 347,170 | -0.03(-0.06%) |
May 28, 2021 | 49.87 | 49.87 | 49.72 | 49.75 | 266,863 | +0.12(+0.25%) |
May 27, 2021 | 49.73 | 49.81 | 49.65 | 49.63 | 377,204 | +0.02(+0.04%) |
May 26, 2021 | 49.57 | 49.66 | 49.44 | 49.61 | 298,979 | +0.16(+0.33%) |
May 25, 2021 | 49.75 | 49.78 | 49.40 | 49.44 | 230,040 | -0.17(-0.35%) |
May 24, 2021 | 49.40 | 49.74 | 49.38 | 49.62 | 190,678 | +0.48(+0.97%) |
May 21, 2021 | 49.39 | 49.50 | 49.10 | 49.14 | 199,106 | -0.03(-0.06%) |
May 20, 2021 | 48.78 | 49.29 | 48.78 | 49.17 | 220,979 | +0.53(+1.08%) |
May 19, 2021 | 48.16 | 48.65 | 47.99 | 48.64 | 413,356 | -0.18(-0.37%) |
May 18, 2021 | 49.23 | 49.30 | 48.79 | 48.82 | 241,590 | -0.39(-0.80%) |
May 17, 2021 | 49.17 | 49.28 | 48.99 | 49.22 | 283,612 | -0.11(-0.21%) |
May 14, 2021 | 48.92 | 49.45 | 48.92 | 49.32 | 288,395 | +0.72(+1.47%) |
May 13, 2021 | 48.18 | 48.83 | 48.18 | 48.60 | 368,655 | +0.60(+1.25%) |
May 12, 2021 | 48.68 | 48.84 | 47.92 | 48.00 | 701,194 | -1.09(-2.22%) |
May 11, 2021 | 48.88 | 49.18 | 48.58 | 49.09 | 1,153,807 | -0.40(-0.81%) |
May 10, 2021 | 50.08 | 50.08 | 49.49 | 49.49 | 485,553 | -0.53(-1.07%) |
May 07, 2021 | 49.75 | 50.08 | 49.64 | 50.03 | 519,089 | +0.40(+0.81%) |
May 06, 2021 | 49.31 | 49.65 | 49.00 | 49.63 | 443,600 | +0.36(+0.74%) |
May 05, 2021 | 49.47 | 49.50 | 49.16 | 49.26 | 277,844 | +0.03(+0.06%) |
May 04, 2021 | 49.31 | 49.31 | 48.80 | 49.23 | 377,718 | -0.32(-0.66%) |
May 03, 2021 | 49.63 | 49.72 | 49.48 | 49.56 | 379,933 | +0.22(+0.45%) |
Apr 30, 2021 | 49.46 | 49.58 | 49.31 | 49.34 | 377,452 | -0.43(-0.86%) |
Apr 29, 2021 | 49.82 | 49.85 | 49.34 | 49.77 | 524,877 | +0.28(+0.56%) |
Apr 28, 2021 | 49.51 | 49.66 | 49.44 | 49.49 | 344,888 | -0.01(-0.02%) |
Apr 27, 2021 | 49.56 | 49.56 | 49.39 | 49.50 | 375,202 | +0.00(+0.00%) |
Apr 26, 2021 | 49.50 | 49.56 | 49.43 | 49.50 | 250,584 | +0.11(+0.23%) |
Apr 23, 2021 | 48.94 | 49.55 | 48.91 | 49.39 | 217,152 | +0.53(+1.09%) |
Apr 22, 2021 | 49.26 | 49.35 | 48.70 | 48.85 | 342,050 | -0.41(-0.83%) |
Apr 21, 2021 | 48.71 | 49.26 | 48.67 | 49.26 | 310,960 | +0.49(+1.00%) |
Apr 20, 2021 | 49.02 | 49.07 | 48.57 | 48.78 | 327,746 | -0.35(-0.72%) |
Apr 19, 2021 | 49.24 | 49.33 | 48.99 | 49.13 | 391,068 | -0.30(-0.60%) |
Apr 16, 2021 | 49.42 | 49.46 | 49.23 | 49.43 | 317,039 | +0.23(+0.47%) |
Apr 15, 2021 | 48.97 | 49.24 | 48.97 | 49.20 | 457,063 | +0.50(+1.02%) |
Apr 14, 2021 | 48.84 | 49.01 | 48.66 | 48.70 | 310,105 | -0.13(-0.27%) |
Apr 13, 2021 | 48.70 | 48.93 | 48.66 | 48.83 | 341,544 | +0.09(+0.18%) |
Apr 12, 2021 | 48.65 | 48.77 | 48.57 | 48.75 | 259,090 | +0.07(+0.14%) |
Apr 09, 2021 | 48.33 | 48.73 | 48.33 | 48.68 | 291,072 | +0.33(+0.69%) |
Apr 08, 2021 | 48.31 | 48.38 | 48.16 | 48.35 | 420,116 | +0.18(+0.38%) |
Apr 07, 2021 | 48.10 | 48.20 | 48.02 | 48.16 | 1,733,416 | +0.06(+0.12%) |
Apr 06, 2021 | 48.09 | 48.27 | 48.06 | 48.11 | 309,189 | -0.06(-0.12%) |
Apr 05, 2021 | 47.89 | 48.21 | 47.84 | 48.16 | 429,882 | +0.63(+1.33%) |