Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.42 | 50.73 | 49.28 | 49.64 | 2,337,847 | -0.68(-1.36%) |
Jun 29, 2021 | 50.87 | 51.04 | 50.23 | 50.32 | 1,236,760 | -0.37(-0.73%) |
Jun 28, 2021 | 51.00 | 51.03 | 49.88 | 50.69 | 1,170,448 | -0.23(-0.45%) |
Jun 25, 2021 | 50.66 | 51.05 | 50.46 | 50.92 | 1,613,408 | +0.11(+0.22%) |
Jun 24, 2021 | 50.59 | 51.01 | 50.28 | 50.81 | 1,305,345 | +0.22(+0.44%) |
Jun 23, 2021 | 50.79 | 50.99 | 50.12 | 50.59 | 1,635,738 | -0.18(-0.36%) |
Jun 22, 2021 | 51.25 | 51.36 | 50.65 | 50.77 | 3,147,281 | -0.73(-1.42%) |
Jun 21, 2021 | 50.49 | 51.65 | 50.49 | 51.50 | 2,082,293 | +1.37(+2.73%) |
Jun 18, 2021 | 51.76 | 51.89 | 50.12 | 50.13 | 3,412,502 | -1.77(-3.40%) |
Jun 17, 2021 | 53.28 | 53.42 | 51.50 | 51.90 | 1,741,143 | -1.53(-2.86%) |
Jun 16, 2021 | 53.61 | 54.29 | 53.05 | 53.43 | 2,088,826 | -0.32(-0.60%) |
Jun 15, 2021 | 55.42 | 55.45 | 53.54 | 53.75 | 3,655,027 | -1.50(-2.71%) |
Jun 14, 2021 | 55.38 | 55.61 | 54.78 | 55.25 | 1,560,397 | -0.18(-0.33%) |
Jun 11, 2021 | 56.16 | 56.16 | 54.85 | 55.43 | 1,430,823 | -0.70(-1.25%) |
Jun 10, 2021 | 56.38 | 56.84 | 56.10 | 56.13 | 1,133,395 | -0.02(-0.03%) |
Jun 09, 2021 | 55.93 | 56.50 | 55.73 | 56.15 | 1,111,662 | +0.01(+0.02%) |
Jun 08, 2021 | 55.98 | 56.57 | 55.82 | 56.14 | 1,946,526 | +0.06(+0.12%) |
Jun 07, 2021 | 55.88 | 56.09 | 55.49 | 56.08 | 1,369,420 | +0.51(+0.91%) |
Jun 04, 2021 | 55.29 | 55.70 | 54.88 | 55.57 | 1,655,078 | +0.29(+0.52%) |
Jun 03, 2021 | 55.05 | 55.39 | 54.69 | 55.28 | 1,637,027 | -0.28(-0.50%) |
Jun 02, 2021 | 54.08 | 55.84 | 53.65 | 55.56 | 3,002,811 | +1.76(+3.26%) |
Jun 01, 2021 | 54.35 | 54.48 | 53.66 | 53.80 | 1,579,516 | -0.11(-0.21%) |
May 28, 2021 | 53.08 | 54.48 | 53.03 | 53.92 | 2,068,350 | +0.87(+1.64%) |
May 27, 2021 | 53.39 | 53.80 | 52.89 | 53.05 | 3,154,951 | +0.01(+0.02%) |
May 26, 2021 | 53.29 | 53.59 | 52.75 | 53.04 | 2,635,021 | -0.64(-1.19%) |
May 25, 2021 | 54.17 | 54.26 | 53.46 | 53.68 | 2,099,170 | +0.29(+0.54%) |
May 24, 2021 | 52.83 | 53.92 | 52.51 | 53.39 | 2,288,498 | +0.55(+1.05%) |
May 21, 2021 | 52.32 | 52.93 | 52.03 | 52.83 | 2,172,405 | +0.61(+1.17%) |
May 20, 2021 | 52.03 | 52.82 | 51.48 | 52.22 | 2,209,270 | +0.85(+1.66%) |
May 19, 2021 | 50.93 | 51.48 | 49.64 | 51.37 | 2,985,768 | +0.08(+0.16%) |
May 18, 2021 | 53.55 | 53.66 | 51.23 | 51.29 | 3,205,487 | -2.27(-4.23%) |
May 17, 2021 | 54.05 | 54.45 | 53.54 | 53.56 | 1,473,301 | -0.23(-0.43%) |
May 14, 2021 | 53.96 | 54.60 | 53.55 | 53.79 | 1,150,654 | -0.06(-0.10%) |
May 13, 2021 | 53.08 | 54.05 | 52.75 | 53.84 | 1,179,404 | +0.80(+1.50%) |
May 12, 2021 | 53.90 | 54.01 | 53.03 | 53.05 | 1,514,881 | -0.39(-0.73%) |
May 11, 2021 | 54.54 | 54.80 | 52.91 | 53.44 | 2,841,309 | -1.63(-2.96%) |
May 10, 2021 | 55.65 | 56.50 | 54.91 | 55.06 | 1,845,927 | +0.05(+0.08%) |
May 07, 2021 | 54.25 | 55.13 | 54.04 | 55.02 | 2,251,007 | +0.06(+0.10%) |
May 06, 2021 | 53.20 | 55.52 | 53.12 | 54.96 | 3,563,412 | +2.31(+4.39%) |
May 05, 2021 | 52.23 | 52.72 | 51.77 | 52.65 | 1,567,817 | +0.49(+0.94%) |
May 04, 2021 | 52.78 | 53.07 | 51.71 | 52.16 | 2,809,554 | -0.67(-1.26%) |
May 03, 2021 | 51.07 | 53.02 | 50.87 | 52.82 | 2,980,979 | +2.02(+3.99%) |
Apr 30, 2021 | 51.21 | 51.32 | 50.29 | 50.80 | 3,186,651 | -0.51(-0.99%) |
Apr 29, 2021 | 49.04 | 51.50 | 48.40 | 51.31 | 4,959,621 | +3.36(+7.00%) |
Apr 28, 2021 | 48.56 | 48.90 | 47.72 | 47.95 | 2,451,215 | -0.18(-0.36%) |
Apr 27, 2021 | 48.79 | 49.01 | 48.04 | 48.13 | 1,567,054 | -0.81(-1.66%) |
Apr 26, 2021 | 48.29 | 48.99 | 47.99 | 48.94 | 1,557,669 | +0.62(+1.28%) |
Apr 23, 2021 | 48.30 | 48.80 | 48.09 | 48.32 | 1,608,252 | -0.01(-0.02%) |
Apr 22, 2021 | 49.07 | 49.20 | 48.29 | 48.33 | 1,717,659 | -0.82(-1.67%) |
Apr 21, 2021 | 48.76 | 49.54 | 48.50 | 49.15 | 2,337,974 | +0.68(+1.41%) |
Apr 20, 2021 | 49.86 | 50.34 | 48.29 | 48.47 | 2,131,100 | -1.46(-2.93%) |
Apr 19, 2021 | 49.46 | 50.06 | 48.92 | 49.93 | 1,796,467 | +0.50(+1.01%) |
Apr 16, 2021 | 49.18 | 49.54 | 48.86 | 49.43 | 1,731,781 | +0.49(+1.00%) |
Apr 15, 2021 | 47.35 | 48.99 | 47.35 | 48.94 | 2,296,582 | +1.65(+3.50%) |
Apr 14, 2021 | 47.95 | 48.13 | 46.94 | 47.29 | 2,235,783 | -0.55(-1.14%) |
Apr 13, 2021 | 46.13 | 48.24 | 46.07 | 47.83 | 3,893,504 | +1.04(+2.21%) |
Apr 12, 2021 | 46.48 | 46.99 | 46.42 | 46.80 | 1,657,450 | +0.57(+1.24%) |
Apr 09, 2021 | 47.87 | 47.90 | 46.15 | 46.22 | 2,343,908 | -1.46(-3.06%) |
Apr 08, 2021 | 47.29 | 48.02 | 46.89 | 47.68 | 3,153,233 | -0.13(-0.27%) |
Apr 07, 2021 | 48.73 | 49.00 | 47.68 | 47.81 | 2,040,621 | -0.64(-1.32%) |
Apr 06, 2021 | 48.54 | 49.34 | 48.18 | 48.45 | 2,138,765 | -0.31(-0.64%) |
Apr 05, 2021 | 48.40 | 49.23 | 48.15 | 48.77 | 1,950,776 | +0.79(+1.64%) |