Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.08 | 52.98 | 52.08 | 52.57 | 117,716 | +0.24(+0.47%) |
Jun 29, 2021 | 52.86 | 53.05 | 52.29 | 52.33 | 48,663 | -0.26(-0.50%) |
Jun 28, 2021 | 53.86 | 53.86 | 52.52 | 52.59 | 96,087 | -1.04(-1.94%) |
Jun 25, 2021 | 53.63 | 54.05 | 53.34 | 53.63 | 333,397 | +0.23(+0.42%) |
Jun 24, 2021 | 53.10 | 53.55 | 52.61 | 53.41 | 81,188 | +0.23(+0.43%) |
Jun 23, 2021 | 54.18 | 54.18 | 53.01 | 53.18 | 134,580 | -0.47(-0.88%) |
Jun 22, 2021 | 53.56 | 53.95 | 52.86 | 53.65 | 56,939 | +0.14(+0.25%) |
Jun 21, 2021 | 52.53 | 53.97 | 52.53 | 53.51 | 108,028 | +1.27(+2.43%) |
Jun 18, 2021 | 54.27 | 54.27 | 52.08 | 52.25 | 243,577 | -1.91(-3.53%) |
Jun 17, 2021 | 55.51 | 55.51 | 54.08 | 54.16 | 115,545 | -1.51(-2.72%) |
Jun 16, 2021 | 55.50 | 56.12 | 54.66 | 55.67 | 75,572 | +0.48(+0.87%) |
Jun 15, 2021 | 55.17 | 55.67 | 54.86 | 55.19 | 55,040 | +0.27(+0.49%) |
Jun 14, 2021 | 55.36 | 56.07 | 54.61 | 54.92 | 87,868 | -0.38(-0.69%) |
Jun 11, 2021 | 55.37 | 55.76 | 55.22 | 55.30 | 62,737 | +0.19(+0.35%) |
Jun 10, 2021 | 56.53 | 56.53 | 55.10 | 55.11 | 63,131 | -1.00(-1.78%) |
Jun 09, 2021 | 56.69 | 56.71 | 56.08 | 56.11 | 95,267 | -0.78(-1.37%) |
Jun 08, 2021 | 57.22 | 57.41 | 56.77 | 56.88 | 77,062 | -0.53(-0.93%) |
Jun 07, 2021 | 57.02 | 57.49 | 56.64 | 57.42 | 127,178 | +0.40(+0.70%) |
Jun 04, 2021 | 56.92 | 57.10 | 56.47 | 57.02 | 88,544 | +0.09(+0.16%) |
Jun 03, 2021 | 56.85 | 57.04 | 56.53 | 56.93 | 44,273 | +0.13(+0.22%) |
Jun 02, 2021 | 57.12 | 57.30 | 56.68 | 56.80 | 63,642 | -0.03(-0.05%) |
Jun 01, 2021 | 56.89 | 57.29 | 56.49 | 56.83 | 98,824 | +0.00(+0.00%) |
May 28, 2021 | 56.31 | 56.83 | 56.21 | 56.83 | 57,711 | +0.17(+0.30%) |
May 27, 2021 | 56.61 | 57.04 | 56.34 | 56.66 | 75,329 | +0.53(+0.94%) |
May 26, 2021 | 55.73 | 56.30 | 55.39 | 56.13 | 91,308 | +0.61(+1.09%) |
May 25, 2021 | 56.78 | 57.37 | 55.44 | 55.53 | 97,161 | -1.51(-2.65%) |
May 24, 2021 | 57.70 | 57.84 | 56.78 | 57.04 | 55,805 | -0.63(-1.10%) |
May 21, 2021 | 57.54 | 58.11 | 57.41 | 57.67 | 110,163 | +0.61(+1.06%) |
May 20, 2021 | 56.57 | 57.19 | 56.00 | 57.07 | 70,122 | +0.29(+0.51%) |
May 19, 2021 | 55.94 | 56.92 | 55.54 | 56.78 | 125,795 | +0.15(+0.26%) |
May 18, 2021 | 57.54 | 57.60 | 56.63 | 56.63 | 62,917 | -1.18(-2.04%) |
May 17, 2021 | 57.91 | 58.48 | 57.42 | 57.81 | 51,105 | -0.34(-0.58%) |
May 14, 2021 | 58.32 | 58.33 | 57.56 | 58.14 | 81,304 | +0.27(+0.47%) |
May 13, 2021 | 56.00 | 58.09 | 55.72 | 57.87 | 80,533 | +1.72(+3.07%) |
May 12, 2021 | 56.81 | 56.97 | 55.86 | 56.15 | 92,518 | -0.33(-0.58%) |
May 11, 2021 | 56.93 | 57.60 | 56.40 | 56.48 | 71,455 | -1.01(-1.75%) |
May 10, 2021 | 58.54 | 58.81 | 57.33 | 57.48 | 94,209 | -0.81(-1.38%) |
May 07, 2021 | 57.95 | 58.59 | 57.84 | 58.29 | 42,863 | -0.12(-0.20%) |
May 06, 2021 | 58.12 | 58.52 | 57.39 | 58.41 | 68,047 | +0.47(+0.81%) |
May 05, 2021 | 57.98 | 58.17 | 57.46 | 57.94 | 82,303 | -0.24(-0.42%) |
May 04, 2021 | 57.65 | 58.33 | 57.36 | 58.18 | 78,599 | +0.45(+0.78%) |
May 03, 2021 | 57.76 | 58.42 | 57.42 | 57.73 | 156,542 | +0.29(+0.50%) |
Apr 30, 2021 | 57.12 | 57.84 | 56.88 | 57.44 | 129,587 | -0.10(-0.17%) |
Apr 29, 2021 | 57.58 | 58.53 | 57.25 | 57.54 | 53,733 | +0.30(+0.52%) |
Apr 28, 2021 | 57.33 | 58.02 | 56.82 | 57.24 | 64,725 | +0.05(+0.09%) |
Apr 27, 2021 | 57.79 | 57.79 | 56.64 | 57.19 | 81,458 | -0.33(-0.58%) |
Apr 26, 2021 | 58.51 | 58.64 | 57.52 | 57.52 | 61,559 | -0.81(-1.39%) |
Apr 23, 2021 | 56.83 | 58.71 | 56.83 | 58.33 | 130,424 | +1.41(+2.48%) |
Apr 22, 2021 | 57.30 | 57.93 | 56.92 | 56.92 | 92,594 | -0.36(-0.63%) |
Apr 21, 2021 | 56.46 | 57.43 | 56.46 | 57.28 | 85,139 | +0.59(+1.03%) |
Apr 20, 2021 | 57.25 | 57.73 | 56.67 | 56.69 | 117,905 | -1.10(-1.90%) |
Apr 19, 2021 | 58.07 | 58.27 | 57.58 | 57.79 | 70,961 | -0.51(-0.88%) |
Apr 16, 2021 | 58.65 | 58.88 | 58.05 | 58.30 | 194,081 | +0.70(+1.22%) |
Apr 15, 2021 | 57.88 | 57.88 | 56.79 | 57.60 | 77,173 | +0.03(+0.05%) |
Apr 14, 2021 | 56.78 | 57.88 | 56.78 | 57.57 | 87,266 | +0.63(+1.11%) |
Apr 13, 2021 | 57.45 | 57.45 | 56.76 | 56.94 | 90,698 | -0.81(-1.40%) |
Apr 12, 2021 | 57.79 | 58.09 | 57.49 | 57.75 | 45,030 | +0.13(+0.23%) |
Apr 09, 2021 | 57.34 | 57.82 | 56.83 | 57.62 | 75,321 | +0.45(+0.79%) |
Apr 08, 2021 | 57.00 | 57.54 | 56.65 | 57.17 | 118,306 | +0.08(+0.14%) |
Apr 07, 2021 | 57.42 | 57.70 | 56.75 | 57.09 | 120,472 | -0.30(-0.52%) |
Apr 06, 2021 | 57.43 | 57.82 | 56.69 | 57.38 | 139,760 | +0.05(+0.08%) |
Apr 05, 2021 | 57.63 | 57.77 | 56.83 | 57.34 | 107,255 | +0.35(+0.62%) |