Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.81 | 53.09 | 52.27 | 52.73 | 900,761 | -0.42(-0.79%) |
Jun 29, 2021 | 54.89 | 55.38 | 53.00 | 53.15 | 1,124,858 | -0.39(-0.73%) |
Jun 28, 2021 | 53.01 | 54.23 | 52.68 | 53.54 | 1,262,591 | +0.51(+0.96%) |
Jun 25, 2021 | 51.75 | 53.34 | 51.75 | 53.03 | 1,864,472 | +1.35(+2.61%) |
Jun 24, 2021 | 52.40 | 52.46 | 51.30 | 51.68 | 656,996 | -0.72(-1.37%) |
Jun 23, 2021 | 51.79 | 52.88 | 51.46 | 52.40 | 844,667 | +0.65(+1.26%) |
Jun 22, 2021 | 51.33 | 51.82 | 51.01 | 51.75 | 1,047,346 | +0.57(+1.11%) |
Jun 21, 2021 | 50.93 | 51.33 | 50.61 | 51.18 | 747,751 | +0.39(+0.77%) |
Jun 18, 2021 | 51.11 | 51.55 | 50.45 | 50.79 | 1,121,898 | -0.58(-1.13%) |
Jun 17, 2021 | 52.29 | 52.39 | 50.79 | 51.37 | 898,040 | -0.92(-1.76%) |
Jun 16, 2021 | 51.93 | 52.44 | 51.59 | 52.29 | 909,198 | +0.35(+0.67%) |
Jun 15, 2021 | 51.66 | 52.16 | 51.29 | 51.94 | 866,546 | +0.35(+0.68%) |
Jun 14, 2021 | 53.69 | 53.77 | 51.33 | 51.59 | 1,240,340 | -2.21(-4.11%) |
Jun 11, 2021 | 54.72 | 54.72 | 53.70 | 53.80 | 669,322 | -0.76(-1.39%) |
Jun 10, 2021 | 55.18 | 55.20 | 54.54 | 54.56 | 798,706 | -0.43(-0.78%) |
Jun 09, 2021 | 55.00 | 55.70 | 54.71 | 54.99 | 1,069,984 | -0.25(-0.45%) |
Jun 08, 2021 | 55.30 | 55.66 | 54.98 | 55.24 | 1,673,589 | -0.05(-0.09%) |
Jun 07, 2021 | 55.39 | 55.78 | 54.47 | 55.29 | 1,354,918 | -0.20(-0.36%) |
Jun 04, 2021 | 54.44 | 55.71 | 54.16 | 55.49 | 1,625,418 | +1.20(+2.21%) |
Jun 03, 2021 | 53.63 | 54.45 | 53.55 | 54.29 | 658,729 | +0.44(+0.82%) |
Jun 02, 2021 | 53.51 | 54.24 | 53.40 | 53.85 | 742,830 | +0.26(+0.49%) |
Jun 01, 2021 | 53.07 | 54.29 | 52.78 | 53.59 | 842,023 | +1.02(+1.94%) |
May 28, 2021 | 52.97 | 53.30 | 52.55 | 52.57 | 671,462 | -0.16(-0.30%) |
May 27, 2021 | 52.21 | 52.90 | 51.86 | 52.73 | 848,428 | +0.07(+0.13%) |
May 26, 2021 | 52.06 | 52.89 | 51.62 | 52.66 | 639,278 | +0.42(+0.80%) |
May 25, 2021 | 52.07 | 52.46 | 51.16 | 52.24 | 937,923 | +0.21(+0.40%) |
May 24, 2021 | 51.00 | 52.34 | 50.81 | 52.03 | 824,272 | +1.24(+2.44%) |
May 21, 2021 | 50.78 | 51.45 | 50.75 | 50.79 | 617,958 | +0.00(+0.00%) |
May 20, 2021 | 49.95 | 51.02 | 49.61 | 50.79 | 592,538 | +0.89(+1.78%) |
May 19, 2021 | 49.48 | 49.93 | 48.99 | 49.90 | 575,954 | +0.04(+0.08%) |
May 18, 2021 | 49.98 | 50.64 | 49.71 | 49.86 | 656,824 | -0.18(-0.36%) |
May 17, 2021 | 49.88 | 50.74 | 49.87 | 50.04 | 651,726 | +0.18(+0.36%) |
May 14, 2021 | 50.00 | 50.17 | 49.22 | 49.86 | 637,095 | +0.37(+0.75%) |
May 13, 2021 | 49.32 | 49.85 | 48.41 | 49.49 | 582,353 | +0.52(+1.06%) |
May 12, 2021 | 51.00 | 51.48 | 48.72 | 48.97 | 1,201,701 | -2.16(-4.22%) |
May 11, 2021 | 49.81 | 51.56 | 49.76 | 51.13 | 1,355,580 | +0.83(+1.65%) |
May 10, 2021 | 50.46 | 51.86 | 50.30 | 50.30 | 1,946,171 | +0.13(+0.26%) |
May 07, 2021 | 49.41 | 50.52 | 49.19 | 50.17 | 1,425,567 | +0.54(+1.09%) |
May 06, 2021 | 47.46 | 49.78 | 46.61 | 49.63 | 2,643,041 | +2.15(+4.53%) |
May 05, 2021 | 47.30 | 48.76 | 46.79 | 47.48 | 4,727,330 | +2.60(+5.79%) |
May 04, 2021 | 45.77 | 45.84 | 44.56 | 44.88 | 1,698,817 | -1.11(-2.41%) |
May 03, 2021 | 45.73 | 46.35 | 45.44 | 45.99 | 909,257 | +0.22(+0.48%) |
Apr 30, 2021 | 46.03 | 46.12 | 45.45 | 45.77 | 694,500 | -0.14(-0.30%) |
Apr 29, 2021 | 46.08 | 46.08 | 45.44 | 45.91 | 539,395 | +0.29(+0.64%) |
Apr 28, 2021 | 46.81 | 47.03 | 45.28 | 45.62 | 863,420 | -1.16(-2.48%) |
Apr 27, 2021 | 46.71 | 47.28 | 46.38 | 46.78 | 710,916 | +0.14(+0.30%) |
Apr 26, 2021 | 46.82 | 47.00 | 46.37 | 46.64 | 559,234 | +0.00(+0.00%) |
Apr 23, 2021 | 46.24 | 46.70 | 46.08 | 46.64 | 479,300 | +0.40(+0.87%) |
Apr 22, 2021 | 47.08 | 47.19 | 46.17 | 46.24 | 420,263 | -0.91(-1.93%) |
Apr 21, 2021 | 47.08 | 47.33 | 46.69 | 47.15 | 503,867 | +0.18(+0.38%) |
Apr 20, 2021 | 46.45 | 47.15 | 46.06 | 46.97 | 646,893 | +0.43(+0.92%) |
Apr 19, 2021 | 46.11 | 46.63 | 45.72 | 46.54 | 610,299 | +0.79(+1.73%) |
Apr 16, 2021 | 46.09 | 46.09 | 45.00 | 45.75 | 638,000 | -0.18(-0.39%) |
Apr 15, 2021 | 46.01 | 46.38 | 45.74 | 45.93 | 560,188 | +0.19(+0.42%) |
Apr 14, 2021 | 45.10 | 45.97 | 45.10 | 45.74 | 565,990 | +0.44(+0.97%) |
Apr 13, 2021 | 45.33 | 45.89 | 45.06 | 45.30 | 540,934 | -0.34(-0.74%) |
Apr 12, 2021 | 44.96 | 46.20 | 44.86 | 45.64 | 634,303 | +0.77(+1.72%) |
Apr 09, 2021 | 44.57 | 44.98 | 43.91 | 44.87 | 848,600 | +0.19(+0.43%) |
Apr 08, 2021 | 45.29 | 45.37 | 44.44 | 44.68 | 827,522 | -0.49(-1.08%) |
Apr 07, 2021 | 45.07 | 45.30 | 44.60 | 45.17 | 436,649 | +0.11(+0.24%) |
Apr 06, 2021 | 45.13 | 45.71 | 44.90 | 45.06 | 651,062 | -0.21(-0.46%) |
Apr 05, 2021 | 45.60 | 45.81 | 44.64 | 45.27 | 459,771 | -0.01(-0.02%) |