Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.94 | 54.06 | 53.50 | 53.57 | 383,611 | -0.29(-0.55%) |
Jun 29, 2021 | 54.01 | 54.29 | 53.81 | 53.86 | 130,388 | -0.12(-0.22%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.49 | 53.98 | 152,513 | -0.38(-0.69%) |
Jun 25, 2021 | 53.93 | 54.37 | 53.82 | 54.36 | 322,177 | +0.43(+0.80%) |
Jun 24, 2021 | 54.25 | 54.25 | 53.64 | 53.93 | 180,810 | -0.22(-0.41%) |
Jun 23, 2021 | 54.22 | 54.39 | 54.03 | 54.15 | 218,202 | -0.06(-0.12%) |
Jun 22, 2021 | 54.55 | 54.55 | 54.10 | 54.21 | 220,768 | -0.26(-0.47%) |
Jun 21, 2021 | 53.49 | 54.65 | 53.37 | 54.47 | 203,948 | +1.15(+2.15%) |
Jun 18, 2021 | 54.08 | 54.23 | 53.32 | 53.32 | 216,993 | -0.97(-1.79%) |
Jun 17, 2021 | 54.39 | 54.54 | 53.93 | 54.29 | 203,434 | -0.10(-0.19%) |
Jun 16, 2021 | 54.95 | 55.17 | 54.39 | 54.39 | 246,389 | -0.43(-0.79%) |
Jun 15, 2021 | 55.50 | 55.50 | 54.80 | 54.83 | 125,260 | -0.66(-1.19%) |
Jun 14, 2021 | 55.29 | 55.49 | 55.20 | 55.49 | 186,220 | +0.19(+0.35%) |
Jun 11, 2021 | 55.51 | 55.51 | 54.98 | 55.29 | 150,958 | -0.18(-0.33%) |
Jun 10, 2021 | 55.08 | 55.63 | 54.97 | 55.48 | 148,551 | +0.49(+0.88%) |
Jun 09, 2021 | 55.10 | 55.26 | 54.98 | 54.99 | 166,989 | +0.05(+0.10%) |
Jun 08, 2021 | 54.60 | 55.07 | 54.54 | 54.94 | 231,426 | +0.53(+0.97%) |
Jun 07, 2021 | 53.85 | 54.62 | 53.85 | 54.41 | 108,409 | +0.73(+1.36%) |
Jun 04, 2021 | 53.85 | 53.88 | 53.46 | 53.68 | 140,315 | +0.00(+0.00%) |
Jun 03, 2021 | 53.81 | 53.81 | 53.47 | 53.68 | 175,610 | -0.17(-0.32%) |
Jun 02, 2021 | 53.34 | 53.90 | 53.19 | 53.85 | 259,201 | +0.68(+1.29%) |
Jun 01, 2021 | 52.48 | 53.21 | 52.31 | 53.17 | 135,038 | +0.93(+1.78%) |
May 28, 2021 | 52.01 | 52.34 | 52.01 | 52.24 | 111,314 | +0.44(+0.85%) |
May 27, 2021 | 52.15 | 52.18 | 51.76 | 51.80 | 94,428 | -0.19(-0.37%) |
May 26, 2021 | 51.86 | 52.25 | 51.65 | 51.99 | 109,276 | +0.23(+0.44%) |
May 25, 2021 | 51.90 | 52.00 | 51.68 | 51.76 | 130,202 | -0.05(-0.09%) |
May 24, 2021 | 51.47 | 52.00 | 51.36 | 51.81 | 161,551 | +0.62(+1.21%) |
May 21, 2021 | 51.32 | 51.40 | 51.05 | 51.19 | 104,115 | -0.04(-0.07%) |
May 20, 2021 | 50.73 | 51.34 | 50.58 | 51.22 | 68,126 | +0.58(+1.14%) |
May 19, 2021 | 50.48 | 50.68 | 49.90 | 50.65 | 140,913 | -0.24(-0.47%) |
May 18, 2021 | 50.79 | 51.18 | 50.52 | 50.89 | 334,345 | +0.05(+0.09%) |
May 17, 2021 | 50.72 | 50.92 | 50.54 | 50.84 | 86,148 | +0.05(+0.09%) |
May 14, 2021 | 50.42 | 50.93 | 50.39 | 50.79 | 145,014 | +0.57(+1.13%) |
May 13, 2021 | 49.59 | 50.54 | 49.59 | 50.23 | 119,068 | +0.71(+1.44%) |
May 12, 2021 | 50.74 | 50.78 | 49.43 | 49.52 | 176,407 | -1.25(-2.46%) |
May 11, 2021 | 50.91 | 50.91 | 50.35 | 50.77 | 213,716 | -0.68(-1.31%) |
May 10, 2021 | 51.67 | 52.11 | 51.44 | 51.44 | 102,747 | -0.04(-0.07%) |
May 07, 2021 | 50.80 | 51.49 | 50.80 | 51.48 | 97,146 | +0.68(+1.33%) |
May 06, 2021 | 50.49 | 50.82 | 50.33 | 50.80 | 125,305 | +0.53(+1.05%) |
May 05, 2021 | 50.58 | 51.29 | 50.13 | 50.27 | 120,387 | -1.04(-2.03%) |
May 04, 2021 | 51.46 | 51.76 | 51.08 | 51.31 | 129,932 | -0.20(-0.39%) |
May 03, 2021 | 51.94 | 51.94 | 51.46 | 51.52 | 266,435 | -0.12(-0.23%) |
Apr 30, 2021 | 51.26 | 51.77 | 51.26 | 51.63 | 489,183 | +0.19(+0.37%) |
Apr 29, 2021 | 51.31 | 51.75 | 51.11 | 51.44 | 863,663 | +0.45(+0.88%) |
Apr 28, 2021 | 51.20 | 51.31 | 51.00 | 51.00 | 135,391 | -0.17(-0.34%) |
Apr 27, 2021 | 51.19 | 51.30 | 50.93 | 51.17 | 233,476 | +0.03(+0.05%) |
Apr 26, 2021 | 51.09 | 51.45 | 51.02 | 51.14 | 81,401 | +0.18(+0.36%) |
Apr 23, 2021 | 50.88 | 51.03 | 50.62 | 50.96 | 250,014 | +0.18(+0.36%) |
Apr 22, 2021 | 51.06 | 51.32 | 50.67 | 50.78 | 217,190 | -0.28(-0.55%) |
Apr 21, 2021 | 50.73 | 51.21 | 50.56 | 51.06 | 247,212 | +0.35(+0.68%) |
Apr 20, 2021 | 50.18 | 50.78 | 50.18 | 50.71 | 620,123 | +0.51(+1.02%) |
Apr 19, 2021 | 50.02 | 50.22 | 49.78 | 50.20 | 88,921 | +0.16(+0.31%) |
Apr 16, 2021 | 50.20 | 50.23 | 49.97 | 50.05 | 118,653 | +0.04(+0.07%) |
Apr 15, 2021 | 49.37 | 50.01 | 49.34 | 50.01 | 172,577 | +0.89(+1.82%) |
Apr 14, 2021 | 49.50 | 49.75 | 49.10 | 49.11 | 168,877 | -0.42(-0.85%) |
Apr 13, 2021 | 49.02 | 49.55 | 49.02 | 49.53 | 79,339 | +0.39(+0.80%) |
Apr 12, 2021 | 48.96 | 49.18 | 48.55 | 49.14 | 135,421 | +0.24(+0.49%) |
Apr 09, 2021 | 49.11 | 49.11 | 48.79 | 48.90 | 150,206 | -0.04(-0.07%) |
Apr 08, 2021 | 49.07 | 49.27 | 48.94 | 48.94 | 108,834 | -0.16(-0.32%) |
Apr 07, 2021 | 49.16 | 49.29 | 48.73 | 49.10 | 150,786 | +0.03(+0.06%) |
Apr 06, 2021 | 48.80 | 49.08 | 48.70 | 49.07 | 142,228 | +0.26(+0.54%) |
Apr 05, 2021 | 49.11 | 49.11 | 48.37 | 48.80 | 106,541 | -0.01(-0.02%) |