Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.81 | 49.23 | 48.81 | 49.16 | 102,254 | +0.06(+0.12%) |
Jun 29, 2021 | 49.64 | 49.88 | 48.95 | 49.10 | 165,225 | -0.36(-0.73%) |
Jun 28, 2021 | 50.58 | 50.58 | 48.42 | 49.46 | 200,681 | -1.18(-2.32%) |
Jun 25, 2021 | 50.67 | 51.21 | 49.99 | 50.64 | 514,162 | +0.01(+0.02%) |
Jun 24, 2021 | 50.44 | 50.65 | 49.90 | 50.63 | 102,875 | +0.44(+0.87%) |
Jun 23, 2021 | 50.30 | 50.81 | 50.09 | 50.19 | 99,562 | -0.23(-0.45%) |
Jun 22, 2021 | 49.97 | 50.57 | 49.59 | 50.42 | 71,109 | +0.38(+0.76%) |
Jun 21, 2021 | 49.64 | 50.16 | 49.38 | 50.04 | 96,495 | +0.67(+1.36%) |
Jun 18, 2021 | 51.22 | 52.92 | 49.10 | 49.37 | 452,616 | +0.00(+0.00%) |
Jun 17, 2021 | 50.63 | 50.63 | 48.60 | 49.37 | 153,322 | -1.20(-2.36%) |
Jun 16, 2021 | 51.08 | 51.08 | 50.37 | 50.56 | 74,807 | -0.47(-0.93%) |
Jun 15, 2021 | 50.23 | 51.33 | 49.76 | 51.03 | 96,225 | +0.79(+1.57%) |
Jun 14, 2021 | 50.35 | 50.41 | 49.85 | 50.25 | 86,227 | -0.22(-0.43%) |
Jun 11, 2021 | 50.55 | 50.68 | 50.22 | 50.47 | 59,946 | -0.03(-0.06%) |
Jun 10, 2021 | 50.65 | 50.93 | 50.09 | 50.49 | 107,614 | +0.08(+0.15%) |
Jun 09, 2021 | 50.71 | 50.93 | 49.59 | 50.42 | 203,836 | -0.49(-0.97%) |
Jun 08, 2021 | 50.43 | 51.07 | 50.12 | 50.91 | 161,229 | +0.31(+0.62%) |
Jun 07, 2021 | 50.66 | 51.01 | 49.86 | 50.60 | 196,068 | -0.09(-0.19%) |
Jun 04, 2021 | 50.94 | 50.98 | 50.49 | 50.69 | 121,351 | -0.28(-0.56%) |
Jun 03, 2021 | 51.26 | 51.52 | 50.74 | 50.98 | 128,699 | -0.57(-1.10%) |
Jun 02, 2021 | 51.63 | 51.81 | 51.17 | 51.55 | 155,856 | +0.02(+0.04%) |
Jun 01, 2021 | 50.92 | 51.58 | 50.28 | 51.53 | 143,375 | +0.65(+1.29%) |
May 28, 2021 | 51.27 | 51.27 | 50.33 | 50.87 | 110,850 | -0.25(-0.48%) |
May 27, 2021 | 51.45 | 51.45 | 50.92 | 51.12 | 154,882 | +0.28(+0.56%) |
May 26, 2021 | 50.12 | 51.46 | 49.80 | 50.84 | 102,806 | +0.82(+1.63%) |
May 25, 2021 | 51.43 | 51.43 | 49.88 | 50.02 | 174,389 | -1.30(-2.53%) |
May 24, 2021 | 51.87 | 51.87 | 50.86 | 51.32 | 85,168 | -0.55(-1.06%) |
May 21, 2021 | 52.74 | 52.74 | 51.74 | 51.87 | 107,574 | -0.37(-0.71%) |
May 20, 2021 | 52.96 | 53.47 | 51.77 | 52.24 | 99,801 | -0.97(-1.82%) |
May 19, 2021 | 53.32 | 53.55 | 52.04 | 53.21 | 110,111 | -0.41(-0.76%) |
May 18, 2021 | 54.24 | 54.71 | 53.60 | 53.61 | 67,159 | -0.82(-1.51%) |
May 17, 2021 | 54.54 | 54.68 | 53.75 | 54.43 | 47,434 | -0.51(-0.93%) |
May 14, 2021 | 54.90 | 55.23 | 54.53 | 54.94 | 83,749 | +0.25(+0.47%) |
May 13, 2021 | 53.91 | 55.28 | 53.81 | 54.69 | 101,689 | +0.66(+1.22%) |
May 12, 2021 | 54.16 | 54.58 | 53.52 | 54.03 | 206,065 | +0.04(+0.07%) |
May 11, 2021 | 54.00 | 54.35 | 53.13 | 53.99 | 136,185 | -0.24(-0.43%) |
May 10, 2021 | 54.30 | 54.98 | 54.08 | 54.23 | 217,245 | +0.22(+0.40%) |
May 07, 2021 | 53.19 | 54.03 | 52.88 | 54.01 | 75,542 | +0.20(+0.37%) |
May 06, 2021 | 52.35 | 53.88 | 52.16 | 53.81 | 251,680 | +1.54(+2.94%) |
May 05, 2021 | 52.35 | 52.73 | 51.38 | 52.27 | 210,673 | +0.44(+0.86%) |
May 04, 2021 | 50.52 | 52.76 | 49.90 | 51.83 | 265,418 | +1.93(+3.88%) |
May 03, 2021 | 49.87 | 50.35 | 49.41 | 49.90 | 159,257 | +0.68(+1.38%) |
Apr 30, 2021 | 49.58 | 50.50 | 48.95 | 49.22 | 189,670 | -0.77(-1.55%) |
Apr 29, 2021 | 49.54 | 50.28 | 49.30 | 49.99 | 163,993 | +0.80(+1.63%) |
Apr 28, 2021 | 49.21 | 49.33 | 48.67 | 49.19 | 145,099 | +0.06(+0.12%) |
Apr 27, 2021 | 49.20 | 49.48 | 48.60 | 49.13 | 195,945 | +0.25(+0.52%) |
Apr 26, 2021 | 49.38 | 49.65 | 48.85 | 48.88 | 94,511 | -0.23(-0.46%) |
Apr 23, 2021 | 48.58 | 49.52 | 48.33 | 49.10 | 142,173 | +0.22(+0.44%) |
Apr 22, 2021 | 48.94 | 49.73 | 48.82 | 48.89 | 209,702 | -2.61(-5.07%) |
Apr 21, 2021 | 50.26 | 51.64 | 50.21 | 51.50 | 122,788 | +1.22(+2.42%) |
Apr 20, 2021 | 49.98 | 50.54 | 49.68 | 50.28 | 196,945 | +0.04(+0.08%) |
Apr 19, 2021 | 49.96 | 50.29 | 49.42 | 50.24 | 82,351 | +0.13(+0.26%) |
Apr 16, 2021 | 50.45 | 50.51 | 49.72 | 50.11 | 98,599 | -0.08(-0.17%) |
Apr 15, 2021 | 50.24 | 50.43 | 49.53 | 50.20 | 86,279 | +0.17(+0.34%) |
Apr 14, 2021 | 50.25 | 50.77 | 49.97 | 50.03 | 126,751 | +0.08(+0.17%) |
Apr 13, 2021 | 49.68 | 50.34 | 49.17 | 49.94 | 144,267 | -0.27(-0.54%) |
Apr 12, 2021 | 50.27 | 51.24 | 50.22 | 50.22 | 109,565 | -0.75(-1.46%) |
Apr 09, 2021 | 51.61 | 51.63 | 50.82 | 50.96 | 132,313 | -0.25(-0.50%) |
Apr 08, 2021 | 49.64 | 51.24 | 49.42 | 51.22 | 227,163 | +1.49(+3.00%) |
Apr 07, 2021 | 49.73 | 49.82 | 49.02 | 49.73 | 102,771 | +0.08(+0.17%) |
Apr 06, 2021 | 49.28 | 50.05 | 49.16 | 49.64 | 107,085 | +0.39(+0.79%) |
Apr 05, 2021 | 48.90 | 49.58 | 48.67 | 49.25 | 67,956 | +0.88(+1.81%) |