Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.90 | 50.63 | 49.84 | 50.54 | 2,183,521 | +0.51(+1.02%) |
Jun 29, 2021 | 50.38 | 50.87 | 49.79 | 50.03 | 1,615,095 | -0.02(-0.03%) |
Jun 28, 2021 | 50.36 | 50.52 | 49.78 | 50.05 | 2,870,147 | +0.02(+0.05%) |
Jun 25, 2021 | 50.21 | 50.71 | 49.95 | 50.02 | 2,836,908 | -0.08(-0.16%) |
Jun 24, 2021 | 50.41 | 50.43 | 49.75 | 50.10 | 1,913,082 | -0.01(-0.02%) |
Jun 23, 2021 | 50.33 | 50.54 | 49.96 | 50.11 | 1,782,119 | -0.22(-0.44%) |
Jun 22, 2021 | 50.43 | 50.71 | 50.01 | 50.33 | 1,993,690 | +0.02(+0.03%) |
Jun 21, 2021 | 49.34 | 50.55 | 49.25 | 50.32 | 2,635,984 | +1.49(+3.06%) |
Jun 18, 2021 | 48.89 | 49.30 | 48.66 | 48.83 | 6,528,704 | -0.82(-1.66%) |
Jun 17, 2021 | 51.30 | 51.35 | 48.97 | 49.65 | 4,156,744 | -1.65(-3.21%) |
Jun 16, 2021 | 51.95 | 52.07 | 50.98 | 51.30 | 2,073,462 | -0.79(-1.52%) |
Jun 15, 2021 | 51.37 | 52.54 | 51.27 | 52.09 | 3,392,835 | +0.73(+1.43%) |
Jun 14, 2021 | 52.56 | 52.72 | 51.17 | 51.36 | 3,425,827 | -1.11(-2.12%) |
Jun 11, 2021 | 52.45 | 52.59 | 51.84 | 52.47 | 2,867,492 | +0.68(+1.30%) |
Jun 10, 2021 | 52.60 | 52.76 | 51.74 | 51.79 | 1,982,545 | -0.37(-0.71%) |
Jun 09, 2021 | 52.74 | 52.96 | 52.12 | 52.16 | 2,443,770 | -0.72(-1.36%) |
Jun 08, 2021 | 52.43 | 53.07 | 52.11 | 52.88 | 2,143,073 | +0.35(+0.66%) |
Jun 07, 2021 | 53.49 | 53.57 | 52.37 | 52.54 | 3,543,710 | -0.76(-1.42%) |
Jun 04, 2021 | 53.29 | 53.81 | 53.00 | 53.29 | 2,863,901 | +0.38(+0.72%) |
Jun 03, 2021 | 52.11 | 53.13 | 51.93 | 52.91 | 3,007,310 | +0.79(+1.52%) |
Jun 02, 2021 | 52.75 | 52.75 | 51.98 | 52.12 | 2,368,062 | -0.49(-0.94%) |
Jun 01, 2021 | 52.87 | 53.00 | 52.11 | 52.62 | 2,576,539 | +0.60(+1.16%) |
May 28, 2021 | 52.35 | 52.55 | 51.64 | 52.02 | 3,244,601 | -0.57(-1.08%) |
May 27, 2021 | 52.35 | 53.19 | 52.19 | 52.59 | 8,932,958 | +0.36(+0.69%) |
May 26, 2021 | 52.08 | 52.49 | 51.48 | 52.22 | 3,831,409 | +0.23(+0.45%) |
May 25, 2021 | 52.64 | 53.06 | 51.99 | 51.99 | 4,647,509 | -0.67(-1.27%) |
May 24, 2021 | 52.45 | 52.82 | 52.23 | 52.66 | 4,240,474 | +0.71(+1.37%) |
May 21, 2021 | 51.61 | 52.10 | 51.28 | 51.95 | 2,985,356 | +0.54(+1.05%) |
May 20, 2021 | 51.42 | 51.56 | 50.49 | 51.41 | 3,050,418 | -0.03(-0.06%) |
May 19, 2021 | 51.21 | 51.83 | 50.75 | 51.44 | 3,140,187 | -0.42(-0.80%) |
May 18, 2021 | 52.32 | 52.37 | 51.67 | 51.86 | 4,695,816 | -0.56(-1.06%) |
May 17, 2021 | 51.12 | 52.84 | 51.12 | 52.41 | 6,390,487 | +1.19(+2.31%) |
May 14, 2021 | 51.13 | 51.61 | 51.02 | 51.23 | 1,829,315 | +0.11(+0.21%) |
May 13, 2021 | 49.62 | 51.56 | 49.52 | 51.12 | 3,595,735 | +1.29(+2.59%) |
May 12, 2021 | 51.36 | 51.39 | 49.64 | 49.83 | 3,841,454 | -1.42(-2.78%) |
May 11, 2021 | 50.90 | 51.33 | 50.40 | 51.25 | 3,445,230 | +0.49(+0.97%) |
May 10, 2021 | 50.86 | 51.41 | 50.53 | 50.76 | 2,500,753 | +0.36(+0.71%) |
May 07, 2021 | 50.03 | 50.53 | 49.77 | 50.40 | 1,535,914 | -0.08(-0.16%) |
May 06, 2021 | 49.94 | 50.53 | 49.43 | 50.49 | 2,436,117 | +0.83(+1.68%) |
May 05, 2021 | 49.41 | 50.00 | 48.86 | 49.65 | 2,832,735 | +0.28(+0.56%) |
May 04, 2021 | 48.30 | 49.40 | 48.24 | 49.37 | 3,074,054 | +1.18(+2.44%) |
May 03, 2021 | 47.76 | 48.61 | 47.67 | 48.20 | 2,559,883 | +0.77(+1.62%) |
Apr 30, 2021 | 47.24 | 47.86 | 47.09 | 47.43 | 3,219,133 | -0.08(-0.17%) |
Apr 29, 2021 | 47.64 | 48.20 | 46.75 | 47.51 | 3,290,347 | +0.36(+0.76%) |
Apr 28, 2021 | 46.90 | 47.54 | 46.71 | 47.15 | 5,199,391 | +0.47(+1.00%) |
Apr 27, 2021 | 45.97 | 46.93 | 45.84 | 46.68 | 3,033,310 | +0.14(+0.30%) |
Apr 26, 2021 | 46.58 | 47.04 | 46.27 | 46.54 | 2,180,900 | +0.11(+0.25%) |
Apr 23, 2021 | 45.90 | 46.48 | 45.73 | 46.43 | 3,490,747 | +0.74(+1.61%) |
Apr 22, 2021 | 46.62 | 46.64 | 45.69 | 45.69 | 3,272,645 | -0.84(-1.81%) |
Apr 21, 2021 | 46.03 | 46.71 | 46.03 | 46.54 | 1,585,220 | +0.41(+0.89%) |
Apr 20, 2021 | 46.72 | 46.90 | 45.60 | 46.13 | 2,330,503 | -0.63(-1.35%) |
Apr 19, 2021 | 47.09 | 47.16 | 46.32 | 46.76 | 2,202,242 | -0.16(-0.33%) |
Apr 16, 2021 | 46.71 | 47.09 | 46.44 | 46.91 | 3,571,950 | +0.57(+1.24%) |
Apr 15, 2021 | 45.79 | 46.61 | 45.51 | 46.34 | 3,564,132 | +0.83(+1.83%) |
Apr 14, 2021 | 45.02 | 45.63 | 44.97 | 45.51 | 2,973,175 | +0.30(+0.67%) |
Apr 13, 2021 | 45.46 | 45.61 | 44.68 | 45.20 | 2,229,788 | -0.54(-1.18%) |
Apr 12, 2021 | 45.01 | 45.78 | 45.01 | 45.74 | 3,291,311 | +0.82(+1.82%) |
Apr 09, 2021 | 45.05 | 45.24 | 44.40 | 44.92 | 1,969,415 | +0.26(+0.59%) |
Apr 08, 2021 | 44.30 | 44.85 | 44.12 | 44.66 | 2,336,350 | -0.26(-0.58%) |
Apr 07, 2021 | 45.45 | 45.60 | 44.78 | 44.92 | 2,636,372 | -0.21(-0.47%) |
Apr 06, 2021 | 44.51 | 45.28 | 44.51 | 45.14 | 2,974,985 | +0.41(+0.91%) |
Apr 05, 2021 | 44.93 | 45.04 | 44.41 | 44.73 | 3,361,828 | +0.34(+0.76%) |