Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.29 | 50.64 | 49.73 | 50.48 | 616,055 | -0.06(-0.12%) |
Jun 29, 2021 | 51.98 | 52.09 | 50.41 | 50.54 | 828,496 | -1.39(-2.68%) |
Jun 28, 2021 | 52.00 | 52.55 | 51.34 | 51.93 | 1,345,225 | +0.04(+0.07%) |
Jun 25, 2021 | 51.77 | 52.23 | 51.28 | 51.90 | 8,090,923 | +0.47(+0.92%) |
Jun 24, 2021 | 51.63 | 51.75 | 50.59 | 51.42 | 592,970 | +0.16(+0.31%) |
Jun 23, 2021 | 51.50 | 51.75 | 51.05 | 51.26 | 510,330 | +0.00(+0.00%) |
Jun 22, 2021 | 51.00 | 51.73 | 50.86 | 51.26 | 468,185 | -0.06(-0.12%) |
Jun 21, 2021 | 51.34 | 51.86 | 50.95 | 51.33 | 453,418 | +0.20(+0.38%) |
Jun 18, 2021 | 50.43 | 51.60 | 50.29 | 51.13 | 779,870 | +0.26(+0.51%) |
Jun 17, 2021 | 52.12 | 52.14 | 50.43 | 50.87 | 525,953 | -1.36(-2.61%) |
Jun 16, 2021 | 53.20 | 53.33 | 51.88 | 52.23 | 304,895 | -0.94(-1.76%) |
Jun 15, 2021 | 52.73 | 53.24 | 52.39 | 53.17 | 285,598 | +0.50(+0.95%) |
Jun 14, 2021 | 54.65 | 54.65 | 52.36 | 52.67 | 531,788 | -1.85(-3.40%) |
Jun 11, 2021 | 54.76 | 54.76 | 54.19 | 54.52 | 311,663 | +0.29(+0.53%) |
Jun 10, 2021 | 55.87 | 55.87 | 54.19 | 54.24 | 474,592 | -1.40(-2.51%) |
Jun 09, 2021 | 55.34 | 55.86 | 54.92 | 55.64 | 649,840 | +0.35(+0.63%) |
Jun 08, 2021 | 54.86 | 55.74 | 54.81 | 55.29 | 645,274 | +0.69(+1.26%) |
Jun 07, 2021 | 54.53 | 54.68 | 53.95 | 54.60 | 798,829 | +0.27(+0.49%) |
Jun 04, 2021 | 53.59 | 54.44 | 53.59 | 54.34 | 579,325 | +0.53(+0.98%) |
Jun 03, 2021 | 53.99 | 54.09 | 53.29 | 53.81 | 343,615 | -0.38(-0.71%) |
Jun 02, 2021 | 54.53 | 54.68 | 54.01 | 54.19 | 249,234 | -0.10(-0.18%) |
Jun 01, 2021 | 53.67 | 54.39 | 53.48 | 54.29 | 345,035 | +0.69(+1.28%) |
May 28, 2021 | 54.35 | 54.71 | 53.49 | 53.61 | 300,837 | -0.41(-0.76%) |
May 27, 2021 | 53.51 | 54.18 | 53.20 | 54.02 | 434,409 | +0.63(+1.19%) |
May 26, 2021 | 52.86 | 53.56 | 52.68 | 53.38 | 286,295 | +0.64(+1.21%) |
May 25, 2021 | 53.60 | 53.76 | 52.64 | 52.75 | 348,971 | -0.85(-1.59%) |
May 24, 2021 | 52.79 | 53.76 | 52.38 | 53.60 | 369,748 | +0.67(+1.27%) |
May 21, 2021 | 53.07 | 53.91 | 52.79 | 52.92 | 500,448 | -0.16(-0.30%) |
May 20, 2021 | 52.23 | 53.08 | 52.23 | 53.08 | 356,736 | +0.92(+1.77%) |
May 19, 2021 | 51.63 | 52.45 | 51.61 | 52.16 | 286,866 | -0.08(-0.15%) |
May 18, 2021 | 52.64 | 53.06 | 52.08 | 52.24 | 297,498 | -0.58(-1.11%) |
May 17, 2021 | 52.08 | 53.01 | 51.69 | 52.83 | 410,059 | +0.79(+1.51%) |
May 14, 2021 | 51.51 | 52.34 | 51.27 | 52.04 | 258,556 | +0.92(+1.80%) |
May 13, 2021 | 50.69 | 51.40 | 50.19 | 51.12 | 458,874 | +0.26(+0.50%) |
May 12, 2021 | 52.51 | 52.89 | 50.74 | 50.86 | 452,916 | -1.67(-3.19%) |
May 11, 2021 | 51.97 | 52.90 | 51.20 | 52.53 | 376,592 | +0.19(+0.37%) |
May 10, 2021 | 52.45 | 52.82 | 51.60 | 52.34 | 416,517 | +0.14(+0.27%) |
May 07, 2021 | 51.29 | 52.52 | 50.93 | 52.20 | 752,866 | +0.66(+1.29%) |
May 06, 2021 | 48.18 | 51.71 | 47.38 | 51.53 | 1,145,354 | +4.25(+8.99%) |
May 05, 2021 | 47.16 | 48.11 | 46.46 | 47.28 | 814,224 | +1.15(+2.50%) |
May 04, 2021 | 46.98 | 47.38 | 45.95 | 46.13 | 437,911 | -0.79(-1.68%) |
May 03, 2021 | 46.97 | 47.52 | 46.80 | 46.92 | 361,398 | +0.12(+0.25%) |
Apr 30, 2021 | 47.61 | 48.05 | 46.64 | 46.80 | 512,394 | -1.12(-2.33%) |
Apr 29, 2021 | 47.88 | 48.35 | 47.63 | 47.92 | 210,519 | +0.55(+1.16%) |
Apr 28, 2021 | 47.88 | 48.27 | 46.96 | 47.37 | 351,228 | -0.84(-1.74%) |
Apr 27, 2021 | 48.39 | 48.74 | 48.02 | 48.21 | 256,515 | +0.04(+0.07%) |
Apr 26, 2021 | 48.27 | 48.66 | 47.75 | 48.18 | 301,769 | +0.35(+0.74%) |
Apr 23, 2021 | 47.48 | 48.21 | 47.27 | 47.82 | 312,270 | +0.26(+0.54%) |
Apr 22, 2021 | 48.20 | 48.24 | 47.36 | 47.57 | 210,532 | -0.57(-1.18%) |
Apr 21, 2021 | 48.29 | 48.88 | 47.87 | 48.13 | 472,061 | -0.30(-0.62%) |
Apr 20, 2021 | 47.34 | 48.51 | 47.05 | 48.43 | 423,707 | +1.00(+2.11%) |
Apr 19, 2021 | 46.99 | 47.63 | 46.51 | 47.43 | 290,026 | +0.51(+1.09%) |
Apr 16, 2021 | 47.26 | 47.26 | 46.36 | 46.92 | 214,128 | -0.05(-0.11%) |
Apr 15, 2021 | 47.10 | 47.71 | 46.73 | 46.97 | 418,711 | +0.08(+0.17%) |
Apr 14, 2021 | 46.25 | 46.91 | 46.14 | 46.89 | 364,987 | +0.51(+1.11%) |
Apr 13, 2021 | 46.67 | 47.08 | 45.95 | 46.38 | 456,476 | -0.46(-0.98%) |
Apr 12, 2021 | 45.91 | 47.02 | 45.91 | 46.84 | 281,997 | +0.99(+2.16%) |
Apr 09, 2021 | 46.19 | 46.19 | 45.11 | 45.85 | 506,070 | -0.14(-0.31%) |
Apr 08, 2021 | 45.72 | 46.31 | 45.50 | 45.99 | 545,670 | +0.26(+0.56%) |
Apr 07, 2021 | 46.18 | 46.65 | 45.53 | 45.73 | 484,188 | -0.66(-1.43%) |
Apr 06, 2021 | 46.15 | 46.96 | 46.09 | 46.40 | 544,370 | +0.35(+0.75%) |
Apr 05, 2021 | 47.11 | 47.17 | 45.64 | 46.05 | 523,236 | -0.69(-1.48%) |