Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.43 | 50.75 | 49.30 | 49.65 | 2,337,214 | -0.68(-1.36%) |
Jun 29, 2021 | 50.89 | 51.05 | 50.24 | 50.33 | 1,236,425 | -0.37(-0.73%) |
Jun 28, 2021 | 51.02 | 51.05 | 49.89 | 50.70 | 1,170,131 | -0.23(-0.45%) |
Jun 25, 2021 | 50.68 | 51.06 | 50.47 | 50.93 | 1,612,970 | +0.11(+0.22%) |
Jun 24, 2021 | 50.60 | 51.02 | 50.30 | 50.82 | 1,304,991 | +0.22(+0.44%) |
Jun 23, 2021 | 50.80 | 51.00 | 50.13 | 50.60 | 1,635,295 | -0.18(-0.36%) |
Jun 22, 2021 | 51.27 | 51.38 | 50.66 | 50.79 | 3,146,427 | -0.73(-1.42%) |
Jun 21, 2021 | 50.50 | 51.66 | 50.50 | 51.52 | 2,081,729 | +1.37(+2.73%) |
Jun 18, 2021 | 51.78 | 51.91 | 50.13 | 50.15 | 3,411,576 | -1.77(-3.40%) |
Jun 17, 2021 | 53.29 | 53.43 | 51.51 | 51.91 | 1,740,671 | -1.53(-2.86%) |
Jun 16, 2021 | 53.63 | 54.30 | 53.06 | 53.44 | 2,088,259 | -0.32(-0.60%) |
Jun 15, 2021 | 55.44 | 55.47 | 53.55 | 53.76 | 3,654,036 | -1.50(-2.71%) |
Jun 14, 2021 | 55.39 | 55.62 | 54.79 | 55.26 | 1,559,974 | -0.18(-0.33%) |
Jun 11, 2021 | 56.18 | 56.18 | 54.86 | 55.45 | 1,430,435 | -0.70(-1.25%) |
Jun 10, 2021 | 56.40 | 56.85 | 56.11 | 56.15 | 1,133,088 | -0.02(-0.03%) |
Jun 09, 2021 | 55.95 | 56.51 | 55.74 | 56.17 | 1,111,360 | +0.01(+0.02%) |
Jun 08, 2021 | 55.99 | 56.59 | 55.84 | 56.16 | 1,945,999 | +0.06(+0.12%) |
Jun 07, 2021 | 55.89 | 56.10 | 55.50 | 56.09 | 1,369,049 | +0.51(+0.91%) |
Jun 04, 2021 | 55.31 | 55.72 | 54.90 | 55.59 | 1,654,629 | +0.29(+0.52%) |
Jun 03, 2021 | 55.07 | 55.40 | 54.71 | 55.30 | 1,636,584 | -0.28(-0.50%) |
Jun 02, 2021 | 54.10 | 55.85 | 53.66 | 55.58 | 3,001,997 | +1.76(+3.26%) |
Jun 01, 2021 | 54.37 | 54.49 | 53.67 | 53.82 | 1,579,088 | -0.11(-0.21%) |
May 28, 2021 | 53.10 | 54.49 | 53.04 | 53.93 | 2,067,790 | +0.87(+1.64%) |
May 27, 2021 | 53.40 | 53.81 | 52.90 | 53.06 | 3,154,095 | +0.01(+0.02%) |
May 26, 2021 | 53.30 | 53.61 | 52.77 | 53.05 | 2,634,307 | -0.64(-1.19%) |
May 25, 2021 | 54.19 | 54.27 | 53.48 | 53.69 | 2,098,601 | +0.29(+0.54%) |
May 24, 2021 | 52.85 | 53.94 | 52.52 | 53.40 | 2,287,877 | +0.55(+1.05%) |
May 21, 2021 | 52.33 | 52.94 | 52.04 | 52.85 | 2,171,816 | +0.61(+1.17%) |
May 20, 2021 | 52.04 | 52.84 | 51.49 | 52.24 | 2,208,671 | +0.85(+1.66%) |
May 19, 2021 | 50.94 | 51.50 | 49.66 | 51.39 | 2,984,959 | +0.08(+0.16%) |
May 18, 2021 | 53.56 | 53.67 | 51.25 | 51.30 | 3,204,618 | -2.27(-4.23%) |
May 17, 2021 | 54.07 | 54.47 | 53.55 | 53.57 | 1,472,902 | -0.23(-0.43%) |
May 14, 2021 | 53.98 | 54.61 | 53.57 | 53.80 | 1,150,342 | -0.06(-0.10%) |
May 13, 2021 | 53.10 | 54.07 | 52.76 | 53.86 | 1,179,085 | +0.80(+1.50%) |
May 12, 2021 | 53.91 | 54.02 | 53.04 | 53.06 | 1,514,470 | -0.39(-0.73%) |
May 11, 2021 | 54.56 | 54.82 | 52.92 | 53.45 | 2,840,539 | -1.63(-2.96%) |
May 10, 2021 | 55.67 | 56.51 | 54.93 | 55.08 | 1,845,427 | +0.05(+0.08%) |
May 07, 2021 | 54.26 | 55.15 | 54.05 | 55.03 | 2,250,397 | +0.06(+0.10%) |
May 06, 2021 | 53.22 | 55.53 | 53.14 | 54.98 | 3,562,446 | +2.31(+4.39%) |
May 05, 2021 | 52.25 | 52.74 | 51.78 | 52.66 | 1,567,392 | +0.49(+0.94%) |
May 04, 2021 | 52.79 | 53.09 | 51.72 | 52.17 | 2,808,792 | -0.67(-1.26%) |
May 03, 2021 | 51.08 | 53.04 | 50.88 | 52.84 | 2,980,171 | +2.03(+3.99%) |
Apr 30, 2021 | 51.22 | 51.33 | 50.31 | 50.81 | 3,185,787 | -0.51(-0.99%) |
Apr 29, 2021 | 49.06 | 51.52 | 48.41 | 51.32 | 4,958,276 | +3.36(+7.00%) |
Apr 28, 2021 | 48.58 | 48.91 | 47.73 | 47.97 | 2,450,550 | -0.18(-0.36%) |
Apr 27, 2021 | 48.81 | 49.02 | 48.05 | 48.14 | 1,566,629 | -0.81(-1.66%) |
Apr 26, 2021 | 48.31 | 49.00 | 48.00 | 48.96 | 1,557,247 | +0.62(+1.28%) |
Apr 23, 2021 | 48.32 | 48.82 | 48.10 | 48.34 | 1,607,816 | -0.01(-0.02%) |
Apr 22, 2021 | 49.08 | 49.21 | 48.30 | 48.34 | 1,717,193 | -0.82(-1.67%) |
Apr 21, 2021 | 48.77 | 49.56 | 48.51 | 49.17 | 2,337,340 | +0.68(+1.41%) |
Apr 20, 2021 | 49.87 | 50.35 | 48.31 | 48.48 | 2,130,522 | -1.46(-2.93%) |
Apr 19, 2021 | 49.47 | 50.07 | 48.94 | 49.94 | 1,795,980 | +0.50(+1.01%) |
Apr 16, 2021 | 49.20 | 49.56 | 48.87 | 49.45 | 1,731,312 | +0.49(+1.00%) |
Apr 15, 2021 | 47.36 | 49.00 | 47.36 | 48.96 | 2,295,959 | +1.66(+3.50%) |
Apr 14, 2021 | 47.97 | 48.14 | 46.95 | 47.30 | 2,235,176 | -0.55(-1.14%) |
Apr 13, 2021 | 46.14 | 48.25 | 46.08 | 47.85 | 3,892,449 | +1.04(+2.21%) |
Apr 12, 2021 | 46.50 | 47.00 | 46.43 | 46.81 | 1,657,000 | +0.57(+1.24%) |
Apr 09, 2021 | 47.88 | 47.91 | 46.16 | 46.24 | 2,343,273 | -1.46(-3.06%) |
Apr 08, 2021 | 47.30 | 48.03 | 46.90 | 47.70 | 3,152,378 | -0.13(-0.27%) |
Apr 07, 2021 | 48.74 | 49.01 | 47.69 | 47.83 | 2,040,068 | -0.64(-1.32%) |
Apr 06, 2021 | 48.55 | 49.35 | 48.20 | 48.47 | 2,138,185 | -0.31(-0.64%) |
Apr 05, 2021 | 48.41 | 49.24 | 48.16 | 48.78 | 1,950,247 | +0.79(+1.64%) |