Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.40 | 50.51 | 50.30 | 50.33 | 1,296 | -0.03(-0.06%) |
Jun 29, 2021 | 50.41 | 50.54 | 50.36 | 50.36 | 2,318 | -0.09(-0.17%) |
Jun 28, 2021 | 50.44 | 50.54 | 50.44 | 50.44 | 2,308 | -0.08(-0.16%) |
Jun 25, 2021 | 50.66 | 50.74 | 50.52 | 50.52 | 5,950 | -0.05(-0.11%) |
Jun 24, 2021 | 50.35 | 50.60 | 50.21 | 50.58 | 3,052 | +0.37(+0.73%) |
Jun 23, 2021 | 50.21 | 50.30 | 50.15 | 50.21 | 923 | +0.11(+0.21%) |
Jun 22, 2021 | 50.12 | 50.12 | 49.85 | 50.10 | 1,264 | +0.08(+0.15%) |
Jun 21, 2021 | 49.91 | 50.11 | 49.91 | 50.03 | 2,697 | +0.29(+0.58%) |
Jun 18, 2021 | 49.84 | 49.85 | 49.72 | 49.74 | 2,385 | -0.35(-0.70%) |
Jun 17, 2021 | 50.34 | 50.34 | 50.05 | 50.09 | 1,896 | -0.22(-0.43%) |
Jun 16, 2021 | 50.40 | 50.59 | 50.15 | 50.31 | 1,628 | -0.04(-0.08%) |
Jun 15, 2021 | 50.38 | 50.42 | 50.34 | 50.34 | 2,267 | -0.10(-0.20%) |
Jun 14, 2021 | 50.61 | 50.61 | 50.45 | 50.45 | 2,861 | -0.05(-0.10%) |
Jun 11, 2021 | 50.40 | 50.51 | 50.38 | 50.49 | 1,854 | +0.03(+0.07%) |
Jun 10, 2021 | 50.59 | 50.59 | 50.46 | 50.46 | 426 | -0.11(-0.22%) |
Jun 09, 2021 | 50.72 | 50.82 | 50.57 | 50.57 | 1,457 | -0.05(-0.10%) |
Jun 08, 2021 | 50.52 | 50.69 | 50.52 | 50.62 | 5,054 | +0.23(+0.45%) |
Jun 07, 2021 | 50.31 | 50.52 | 50.15 | 50.39 | 3,228 | +0.13(+0.25%) |
Jun 04, 2021 | 50.39 | 50.40 | 50.27 | 50.27 | 4,662 | +0.09(+0.18%) |
Jun 03, 2021 | 50.10 | 50.21 | 50.03 | 50.17 | 1,633 | -0.19(-0.37%) |
Jun 02, 2021 | 50.30 | 50.46 | 50.29 | 50.36 | 5,684 | -0.12(-0.23%) |
Jun 01, 2021 | 50.33 | 50.47 | 50.22 | 50.47 | 61,567 | +0.20(+0.40%) |
May 28, 2021 | 50.25 | 50.47 | 50.22 | 50.27 | 903 | +0.01(+0.03%) |
May 27, 2021 | 50.14 | 50.32 | 50.14 | 50.26 | 1,106 | +0.14(+0.29%) |
May 26, 2021 | 49.79 | 50.11 | 49.79 | 50.11 | 2,866 | +0.23(+0.45%) |
May 25, 2021 | 49.93 | 50.06 | 49.83 | 49.89 | 1,332 | -0.05(-0.11%) |
May 24, 2021 | 49.94 | 49.94 | 49.74 | 49.94 | 6,773 | +0.15(+0.31%) |
May 21, 2021 | 49.81 | 49.89 | 49.71 | 49.79 | 3,413 | +0.18(+0.36%) |
May 20, 2021 | 49.47 | 49.71 | 49.46 | 49.61 | 3,835 | +0.11(+0.21%) |
May 19, 2021 | 49.56 | 49.64 | 49.42 | 49.50 | 3,869 | -0.30(-0.60%) |
May 18, 2021 | 49.96 | 50.00 | 49.80 | 49.80 | 7,837 | -0.13(-0.26%) |
May 17, 2021 | 49.62 | 50.16 | 49.59 | 49.93 | 8,184 | +0.38(+0.77%) |
May 14, 2021 | 49.46 | 49.90 | 49.46 | 49.55 | 1,764 | +0.18(+0.37%) |
May 13, 2021 | 49.19 | 49.51 | 49.19 | 49.37 | 5,348 | +0.25(+0.50%) |
May 12, 2021 | 49.59 | 49.69 | 49.09 | 49.12 | 13,628 | -0.68(-1.36%) |
May 11, 2021 | 49.71 | 49.80 | 49.53 | 49.80 | 4,017 | -0.05(-0.10%) |
May 10, 2021 | 50.18 | 50.25 | 49.85 | 49.85 | 3,102 | -0.33(-0.65%) |
May 07, 2021 | 50.16 | 50.34 | 50.06 | 50.18 | 8,533 | +0.26(+0.52%) |
May 06, 2021 | 49.90 | 49.92 | 49.73 | 49.92 | 4,860 | -0.01(-0.02%) |
May 05, 2021 | 50.01 | 50.13 | 49.93 | 49.93 | 3,108 | -0.05(-0.09%) |
May 04, 2021 | 50.10 | 50.15 | 49.93 | 49.97 | 11,999 | -0.35(-0.70%) |
May 03, 2021 | 50.26 | 50.45 | 50.26 | 50.33 | 8,561 | +0.01(+0.03%) |
Apr 30, 2021 | 50.53 | 50.97 | 50.31 | 50.31 | 12,996 | -0.23(-0.45%) |
Apr 29, 2021 | 50.69 | 50.69 | 50.44 | 50.54 | 2,345 | -0.08(-0.15%) |
Apr 28, 2021 | 50.50 | 50.62 | 50.48 | 50.62 | 379 | +0.02(+0.03%) |
Apr 27, 2021 | 50.48 | 50.97 | 50.44 | 50.60 | 15,873 | +0.26(+0.52%) |
Apr 26, 2021 | 50.44 | 50.56 | 50.34 | 50.34 | 4,652 | +0.01(+0.02%) |
Apr 23, 2021 | 50.21 | 50.35 | 50.21 | 50.33 | 1,559 | +0.34(+0.67%) |
Apr 22, 2021 | 50.04 | 50.19 | 49.93 | 49.99 | 6,610 | +0.02(+0.05%) |
Apr 21, 2021 | 49.90 | 49.97 | 49.82 | 49.97 | 2,208 | +0.30(+0.60%) |
Apr 20, 2021 | 49.85 | 49.85 | 49.54 | 49.67 | 7,140 | -0.33(-0.66%) |
Apr 19, 2021 | 49.99 | 50.14 | 49.88 | 50.00 | 11,483 | +0.06(+0.12%) |
Apr 16, 2021 | 50.18 | 50.19 | 49.95 | 49.95 | 3,327 | -0.07(-0.14%) |
Apr 15, 2021 | 50.04 | 50.15 | 49.90 | 50.02 | 9,993 | +0.12(+0.24%) |
Apr 14, 2021 | 49.88 | 50.37 | 49.88 | 49.90 | 7,182 | +0.05(+0.11%) |
Apr 13, 2021 | 49.94 | 49.94 | 49.72 | 49.84 | 10,961 | -0.12(-0.24%) |
Apr 12, 2021 | 49.93 | 50.04 | 49.88 | 49.96 | 3,159 | -0.05(-0.10%) |
Apr 09, 2021 | 50.07 | 50.09 | 49.92 | 50.01 | 5,614 | -0.06(-0.11%) |
Apr 08, 2021 | 49.87 | 50.11 | 49.86 | 50.07 | 7,120 | +0.22(+0.44%) |
Apr 07, 2021 | 50.04 | 50.04 | 49.85 | 49.85 | 2,536 | -0.17(-0.34%) |
Apr 06, 2021 | 50.21 | 50.40 | 49.96 | 50.02 | 13,437 | -0.02(-0.05%) |
Apr 05, 2021 | 50.15 | 50.15 | 50.01 | 50.05 | 11,360 | +0.08(+0.16%) |