Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.02 | 54.19 | 53.92 | 53.99 | 262,068 | -0.15(-0.28%) |
Jun 29, 2021 | 54.05 | 54.27 | 54.04 | 54.14 | 68,203 | +0.09(+0.17%) |
Jun 28, 2021 | 54.10 | 54.11 | 53.88 | 54.05 | 97,190 | +0.01(+0.02%) |
Jun 25, 2021 | 53.63 | 54.08 | 53.63 | 54.04 | 90,590 | +0.31(+0.57%) |
Jun 24, 2021 | 53.79 | 53.96 | 53.69 | 53.73 | 107,873 | +0.29(+0.55%) |
Jun 23, 2021 | 53.59 | 53.59 | 53.44 | 53.44 | 98,367 | -0.25(-0.47%) |
Jun 22, 2021 | 53.53 | 53.72 | 53.37 | 53.69 | 144,623 | +0.18(+0.33%) |
Jun 21, 2021 | 53.00 | 53.55 | 52.85 | 53.51 | 487,027 | +0.63(+1.19%) |
Jun 18, 2021 | 53.05 | 53.08 | 52.82 | 52.88 | 187,517 | -0.52(-0.98%) |
Jun 17, 2021 | 52.87 | 53.56 | 52.87 | 53.41 | 76,046 | +0.46(+0.88%) |
Jun 16, 2021 | 53.32 | 53.46 | 52.92 | 52.94 | 111,203 | -0.22(-0.41%) |
Jun 15, 2021 | 53.30 | 53.30 | 53.01 | 53.16 | 104,816 | -0.08(-0.15%) |
Jun 14, 2021 | 53.24 | 53.26 | 52.92 | 53.24 | 559,218 | +0.04(+0.08%) |
Jun 11, 2021 | 53.43 | 53.44 | 52.98 | 53.20 | 91,136 | -0.41(-0.76%) |
Jun 10, 2021 | 52.74 | 53.61 | 52.74 | 53.61 | 162,386 | +0.81(+1.54%) |
Jun 09, 2021 | 52.49 | 52.85 | 52.44 | 52.79 | 86,420 | +0.58(+1.12%) |
Jun 08, 2021 | 52.59 | 52.59 | 51.85 | 52.21 | 149,068 | -0.19(-0.36%) |
Jun 07, 2021 | 52.15 | 52.81 | 52.15 | 52.40 | 271,105 | +0.27(+0.51%) |
Jun 04, 2021 | 52.13 | 52.34 | 52.04 | 52.13 | 92,254 | +0.23(+0.45%) |
Jun 03, 2021 | 51.49 | 52.01 | 51.45 | 51.90 | 97,415 | +0.17(+0.32%) |
Jun 02, 2021 | 51.83 | 52.05 | 51.67 | 51.73 | 110,737 | -0.13(-0.26%) |
Jun 01, 2021 | 52.70 | 52.70 | 51.83 | 51.86 | 121,672 | -0.85(-1.61%) |
May 28, 2021 | 52.70 | 53.10 | 52.65 | 52.71 | 136,657 | +0.19(+0.37%) |
May 27, 2021 | 52.52 | 52.65 | 52.44 | 52.52 | 79,155 | -0.05(-0.09%) |
May 26, 2021 | 52.76 | 52.76 | 52.40 | 52.56 | 170,777 | -0.21(-0.39%) |
May 25, 2021 | 53.04 | 53.04 | 52.77 | 52.77 | 157,840 | -0.12(-0.22%) |
May 24, 2021 | 53.02 | 53.18 | 52.89 | 52.89 | 120,555 | +0.05(+0.10%) |
May 21, 2021 | 53.01 | 53.30 | 52.81 | 52.84 | 114,468 | -0.01(-0.03%) |
May 20, 2021 | 52.27 | 53.04 | 52.27 | 52.85 | 266,014 | +0.65(+1.24%) |
May 19, 2021 | 51.87 | 52.22 | 51.64 | 52.20 | 241,808 | -0.15(-0.28%) |
May 18, 2021 | 52.33 | 52.65 | 52.18 | 52.35 | 133,027 | +0.09(+0.18%) |
May 17, 2021 | 52.27 | 52.52 | 52.22 | 52.26 | 118,447 | -0.13(-0.26%) |
May 14, 2021 | 52.25 | 52.51 | 52.25 | 52.39 | 82,522 | +0.32(+0.62%) |
May 13, 2021 | 51.72 | 52.23 | 51.71 | 52.07 | 115,039 | +0.47(+0.91%) |
May 12, 2021 | 51.89 | 52.10 | 51.59 | 51.60 | 126,637 | -0.57(-1.09%) |
May 11, 2021 | 52.15 | 52.53 | 52.04 | 52.17 | 174,265 | -0.41(-0.79%) |
May 10, 2021 | 52.88 | 53.03 | 52.58 | 52.58 | 215,241 | -0.16(-0.31%) |
May 07, 2021 | 52.45 | 53.04 | 52.45 | 52.75 | 93,664 | +0.39(+0.75%) |
May 06, 2021 | 52.20 | 52.38 | 51.76 | 52.35 | 132,698 | -0.00(-0.01%) |
May 05, 2021 | 52.41 | 52.63 | 52.27 | 52.36 | 144,175 | +0.02(+0.03%) |
May 04, 2021 | 52.36 | 52.36 | 52.10 | 52.34 | 113,543 | -0.17(-0.32%) |
May 03, 2021 | 52.29 | 52.55 | 52.29 | 52.51 | 82,668 | +0.49(+0.95%) |
Apr 30, 2021 | 51.94 | 52.29 | 51.94 | 52.02 | 252,779 | -0.16(-0.30%) |
Apr 29, 2021 | 52.45 | 52.46 | 52.03 | 52.18 | 158,583 | -0.28(-0.53%) |
Apr 28, 2021 | 52.61 | 52.61 | 52.42 | 52.45 | 275,266 | -0.19(-0.37%) |
Apr 27, 2021 | 52.86 | 52.86 | 52.63 | 52.65 | 218,891 | -0.30(-0.57%) |
Apr 26, 2021 | 53.04 | 53.04 | 52.74 | 52.95 | 88,553 | -0.03(-0.06%) |
Apr 23, 2021 | 52.65 | 53.09 | 52.55 | 52.98 | 164,811 | +0.37(+0.70%) |
Apr 22, 2021 | 52.69 | 52.92 | 52.43 | 52.61 | 302,536 | -0.21(-0.40%) |
Apr 21, 2021 | 52.30 | 52.82 | 52.29 | 52.82 | 207,870 | +0.67(+1.29%) |
Apr 20, 2021 | 51.88 | 52.22 | 51.88 | 52.15 | 207,531 | +0.20(+0.38%) |
Apr 19, 2021 | 52.06 | 52.06 | 51.82 | 51.95 | 240,554 | -0.17(-0.33%) |
Apr 16, 2021 | 51.99 | 52.13 | 51.78 | 52.12 | 122,345 | +0.37(+0.71%) |
Apr 15, 2021 | 51.04 | 51.80 | 51.04 | 51.75 | 202,076 | +0.93(+1.83%) |
Apr 14, 2021 | 50.78 | 51.05 | 50.73 | 50.83 | 432,692 | +0.01(+0.02%) |
Apr 13, 2021 | 50.32 | 50.87 | 50.32 | 50.82 | 130,418 | +0.35(+0.69%) |
Apr 12, 2021 | 50.46 | 50.54 | 50.25 | 50.47 | 172,339 | +0.05(+0.10%) |
Apr 09, 2021 | 49.89 | 50.42 | 49.89 | 50.42 | 139,028 | +0.49(+0.98%) |
Apr 08, 2021 | 49.97 | 50.08 | 49.87 | 49.93 | 128,442 | +0.18(+0.36%) |
Apr 07, 2021 | 50.02 | 50.02 | 49.70 | 49.75 | 190,959 | -0.28(-0.56%) |
Apr 06, 2021 | 50.19 | 50.34 | 49.93 | 50.03 | 95,919 | -0.12(-0.23%) |
Apr 05, 2021 | 49.81 | 50.23 | 49.81 | 50.15 | 90,641 | +0.34(+0.68%) |