Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.46 | 51.81 | 51.42 | 51.59 | 7,681 | +0.00(+0.01%) |
Jun 29, 2021 | 52.35 | 52.38 | 51.52 | 51.59 | 26,701 | -0.35(-0.67%) |
Jun 28, 2021 | 53.08 | 53.08 | 51.63 | 51.93 | 4,866 | -1.22(-2.29%) |
Jun 25, 2021 | 52.94 | 53.64 | 52.91 | 53.15 | 18,260 | +0.18(+0.35%) |
Jun 24, 2021 | 52.22 | 52.96 | 52.22 | 52.96 | 13,778 | +0.70(+1.33%) |
Jun 23, 2021 | 52.73 | 52.73 | 52.25 | 52.27 | 21,745 | -0.06(-0.11%) |
Jun 22, 2021 | 52.16 | 52.48 | 51.85 | 52.32 | 8,509 | -0.08(-0.16%) |
Jun 21, 2021 | 51.52 | 52.44 | 51.26 | 52.41 | 6,383 | +1.79(+3.55%) |
Jun 18, 2021 | 52.04 | 52.08 | 50.61 | 50.61 | 27,806 | -2.00(-3.80%) |
Jun 17, 2021 | 54.77 | 54.85 | 52.57 | 52.61 | 15,346 | -2.09(-3.83%) |
Jun 16, 2021 | 53.85 | 54.97 | 53.35 | 54.70 | 17,423 | +0.53(+0.98%) |
Jun 15, 2021 | 53.65 | 54.31 | 53.35 | 54.17 | 13,182 | +1.03(+1.93%) |
Jun 14, 2021 | 54.18 | 54.21 | 52.95 | 53.15 | 12,323 | -0.81(-1.51%) |
Jun 11, 2021 | 54.12 | 54.36 | 53.88 | 53.96 | 6,439 | +0.17(+0.32%) |
Jun 10, 2021 | 54.54 | 54.54 | 53.79 | 53.79 | 23,342 | -0.83(-1.52%) |
Jun 09, 2021 | 55.19 | 55.19 | 54.60 | 54.62 | 7,519 | -1.06(-1.91%) |
Jun 08, 2021 | 55.28 | 55.68 | 54.75 | 55.68 | 5,897 | +0.35(+0.64%) |
Jun 07, 2021 | 55.09 | 55.42 | 55.08 | 55.33 | 7,348 | +0.21(+0.38%) |
Jun 04, 2021 | 54.94 | 55.15 | 54.58 | 55.12 | 16,399 | -0.07(-0.13%) |
Jun 03, 2021 | 54.84 | 55.26 | 54.72 | 55.19 | 10,435 | +0.34(+0.63%) |
Jun 02, 2021 | 55.22 | 55.35 | 54.84 | 54.84 | 63,431 | -0.66(-1.19%) |
Jun 01, 2021 | 55.41 | 55.62 | 55.08 | 55.50 | 28,791 | +0.52(+0.95%) |
May 28, 2021 | 54.81 | 55.02 | 54.42 | 54.98 | 17,438 | +0.06(+0.11%) |
May 27, 2021 | 54.61 | 55.02 | 54.50 | 54.92 | 11,391 | +0.84(+1.56%) |
May 26, 2021 | 53.48 | 54.18 | 53.33 | 54.08 | 30,906 | +0.82(+1.54%) |
May 25, 2021 | 55.08 | 55.08 | 53.22 | 53.26 | 35,556 | -1.66(-3.02%) |
May 24, 2021 | 55.41 | 55.41 | 54.59 | 54.92 | 8,427 | -0.42(-0.76%) |
May 21, 2021 | 54.89 | 55.52 | 54.88 | 55.35 | 15,747 | +0.90(+1.66%) |
May 20, 2021 | 54.46 | 54.61 | 53.65 | 54.44 | 12,206 | -0.14(-0.26%) |
May 19, 2021 | 53.94 | 54.58 | 53.41 | 54.58 | 32,669 | -0.26(-0.47%) |
May 18, 2021 | 55.29 | 55.80 | 54.84 | 54.84 | 15,081 | -0.87(-1.56%) |
May 17, 2021 | 55.55 | 55.73 | 55.07 | 55.72 | 13,494 | +0.02(+0.03%) |
May 14, 2021 | 54.98 | 55.72 | 54.71 | 55.70 | 25,260 | +0.77(+1.40%) |
May 13, 2021 | 52.69 | 55.08 | 52.63 | 54.93 | 19,191 | +1.92(+3.62%) |
May 12, 2021 | 54.44 | 54.60 | 52.82 | 53.01 | 30,965 | -1.12(-2.06%) |
May 11, 2021 | 53.63 | 54.76 | 53.63 | 54.13 | 18,566 | -0.47(-0.87%) |
May 10, 2021 | 55.18 | 55.75 | 54.56 | 54.60 | 15,156 | -0.56(-1.01%) |
May 07, 2021 | 54.17 | 55.16 | 54.17 | 55.16 | 37,486 | -0.04(-0.07%) |
May 06, 2021 | 54.74 | 55.20 | 54.16 | 55.20 | 15,297 | +0.58(+1.06%) |
May 05, 2021 | 54.54 | 54.87 | 54.09 | 54.62 | 88,762 | -0.01(-0.02%) |
May 04, 2021 | 53.64 | 54.72 | 53.63 | 54.63 | 17,779 | +0.40(+0.74%) |
May 03, 2021 | 53.97 | 54.46 | 53.51 | 54.23 | 5,093 | +0.72(+1.35%) |
Apr 30, 2021 | 53.63 | 54.36 | 53.49 | 53.51 | 3,872 | -0.57(-1.05%) |
Apr 29, 2021 | 54.38 | 54.65 | 53.94 | 54.07 | 14,001 | +0.34(+0.63%) |
Apr 28, 2021 | 54.05 | 54.16 | 53.62 | 53.74 | 7,850 | -0.10(-0.18%) |
Apr 27, 2021 | 53.53 | 53.89 | 53.43 | 53.84 | 5,267 | +0.07(+0.13%) |
Apr 26, 2021 | 53.99 | 54.76 | 53.72 | 53.76 | 19,144 | -0.14(-0.26%) |
Apr 23, 2021 | 51.70 | 54.14 | 51.53 | 53.90 | 23,770 | +2.00(+3.85%) |
Apr 22, 2021 | 52.43 | 52.54 | 51.91 | 51.91 | 19,316 | -0.60(-1.15%) |
Apr 21, 2021 | 51.14 | 52.54 | 51.14 | 52.51 | 29,025 | +0.97(+1.88%) |
Apr 20, 2021 | 53.06 | 53.06 | 51.24 | 51.54 | 5,247 | -1.70(-3.20%) |
Apr 19, 2021 | 53.74 | 53.82 | 52.81 | 53.24 | 25,174 | -0.30(-0.56%) |
Apr 16, 2021 | 53.44 | 53.70 | 53.11 | 53.54 | 10,003 | +0.56(+1.06%) |
Apr 15, 2021 | 53.12 | 53.12 | 51.98 | 52.98 | 14,332 | -0.06(-0.11%) |
Apr 14, 2021 | 52.25 | 53.45 | 52.25 | 53.04 | 23,689 | +0.65(+1.25%) |
Apr 13, 2021 | 52.73 | 52.73 | 52.31 | 52.38 | 14,629 | -1.19(-2.22%) |
Apr 12, 2021 | 53.40 | 53.77 | 53.29 | 53.57 | 17,874 | +0.35(+0.66%) |
Apr 09, 2021 | 52.95 | 53.22 | 52.79 | 53.22 | 10,218 | +0.49(+0.92%) |
Apr 08, 2021 | 52.44 | 52.81 | 51.74 | 52.73 | 9,120 | +0.20(+0.39%) |
Apr 07, 2021 | 53.26 | 53.27 | 52.39 | 52.53 | 76,938 | -0.52(-0.98%) |
Apr 06, 2021 | 53.23 | 53.55 | 52.80 | 53.05 | 11,411 | -0.26(-0.49%) |
Apr 05, 2021 | 53.61 | 53.61 | 52.92 | 53.31 | 38,092 | +0.21(+0.40%) |