Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.02 | 50.32 | 48.89 | 49.24 | 2,356,832 | -0.68(-1.36%) |
Jun 29, 2021 | 50.46 | 50.63 | 49.83 | 49.91 | 1,246,803 | -0.37(-0.73%) |
Jun 28, 2021 | 50.59 | 50.62 | 49.47 | 50.28 | 1,179,953 | -0.23(-0.45%) |
Jun 25, 2021 | 50.25 | 50.64 | 50.05 | 50.51 | 1,626,509 | +0.11(+0.22%) |
Jun 24, 2021 | 50.18 | 50.60 | 49.88 | 50.40 | 1,315,945 | +0.22(+0.44%) |
Jun 23, 2021 | 50.38 | 50.57 | 49.71 | 50.18 | 1,649,021 | -0.18(-0.36%) |
Jun 22, 2021 | 50.84 | 50.95 | 50.24 | 50.36 | 3,172,838 | -0.72(-1.42%) |
Jun 21, 2021 | 50.08 | 51.23 | 50.08 | 51.09 | 2,099,202 | +1.36(+2.73%) |
Jun 18, 2021 | 51.34 | 51.47 | 49.71 | 49.73 | 3,440,212 | -1.75(-3.40%) |
Jun 17, 2021 | 52.85 | 52.99 | 51.08 | 51.48 | 1,755,282 | -1.51(-2.86%) |
Jun 16, 2021 | 53.18 | 53.85 | 52.62 | 53.00 | 2,105,788 | -0.32(-0.60%) |
Jun 15, 2021 | 54.98 | 55.00 | 53.11 | 53.32 | 3,684,707 | -1.49(-2.71%) |
Jun 14, 2021 | 54.93 | 55.16 | 54.33 | 54.80 | 1,573,068 | -0.18(-0.33%) |
Jun 11, 2021 | 55.71 | 55.71 | 54.41 | 54.99 | 1,442,442 | -0.70(-1.25%) |
Jun 10, 2021 | 55.93 | 56.38 | 55.65 | 55.68 | 1,142,598 | -0.02(-0.03%) |
Jun 09, 2021 | 55.48 | 56.04 | 55.28 | 55.70 | 1,120,689 | +0.01(+0.02%) |
Jun 08, 2021 | 55.53 | 56.11 | 55.37 | 55.69 | 1,962,333 | +0.06(+0.12%) |
Jun 07, 2021 | 55.43 | 55.64 | 55.04 | 55.63 | 1,380,540 | +0.50(+0.91%) |
Jun 04, 2021 | 54.85 | 55.25 | 54.44 | 55.12 | 1,668,517 | +0.28(+0.52%) |
Jun 03, 2021 | 54.61 | 54.94 | 54.25 | 54.84 | 1,650,321 | -0.28(-0.50%) |
Jun 02, 2021 | 53.65 | 55.39 | 53.22 | 55.11 | 3,027,195 | +1.74(+3.26%) |
Jun 01, 2021 | 53.91 | 54.04 | 53.22 | 53.37 | 1,592,343 | -0.11(-0.21%) |
May 28, 2021 | 52.66 | 54.04 | 52.60 | 53.48 | 2,085,146 | +0.86(+1.64%) |
May 27, 2021 | 52.96 | 53.36 | 52.46 | 52.62 | 3,180,570 | +0.01(+0.02%) |
May 26, 2021 | 52.86 | 53.16 | 52.33 | 52.61 | 2,656,419 | -0.63(-1.19%) |
May 25, 2021 | 53.74 | 53.82 | 53.03 | 53.24 | 2,116,216 | +0.28(+0.54%) |
May 24, 2021 | 52.41 | 53.49 | 52.09 | 52.96 | 2,307,081 | +0.55(+1.05%) |
May 21, 2021 | 51.90 | 52.50 | 51.61 | 52.41 | 2,190,046 | +0.61(+1.17%) |
May 20, 2021 | 51.61 | 52.40 | 51.07 | 51.80 | 2,227,210 | +0.84(+1.66%) |
May 19, 2021 | 50.52 | 51.07 | 49.24 | 50.96 | 3,010,014 | +0.08(+0.16%) |
May 18, 2021 | 53.11 | 53.22 | 50.82 | 50.88 | 3,231,517 | -2.25(-4.23%) |
May 17, 2021 | 53.62 | 54.01 | 53.11 | 53.12 | 1,485,265 | -0.23(-0.43%) |
May 14, 2021 | 53.53 | 54.16 | 53.12 | 53.35 | 1,159,998 | -0.05(-0.10%) |
May 13, 2021 | 52.66 | 53.62 | 52.33 | 53.41 | 1,188,982 | +0.79(+1.50%) |
May 12, 2021 | 53.46 | 53.57 | 52.60 | 52.62 | 1,527,183 | -0.39(-0.73%) |
May 11, 2021 | 54.11 | 54.36 | 52.48 | 53.00 | 2,864,381 | -1.61(-2.96%) |
May 10, 2021 | 55.21 | 56.04 | 54.47 | 54.62 | 1,860,917 | +0.05(+0.08%) |
May 07, 2021 | 53.81 | 54.69 | 53.60 | 54.57 | 2,269,286 | +0.05(+0.10%) |
May 06, 2021 | 52.78 | 55.07 | 52.69 | 54.52 | 3,592,348 | +2.29(+4.39%) |
May 05, 2021 | 51.81 | 52.30 | 51.35 | 52.23 | 1,580,548 | +0.49(+0.94%) |
May 04, 2021 | 52.35 | 52.65 | 51.29 | 51.74 | 2,832,368 | -0.66(-1.26%) |
May 03, 2021 | 50.66 | 52.60 | 50.46 | 52.40 | 3,005,185 | +2.01(+3.99%) |
Apr 30, 2021 | 50.79 | 50.90 | 49.89 | 50.39 | 3,212,527 | -0.50(-0.99%) |
Apr 29, 2021 | 48.65 | 51.09 | 48.01 | 50.90 | 4,999,895 | +3.33(+7.00%) |
Apr 28, 2021 | 48.17 | 48.50 | 47.34 | 47.57 | 2,471,119 | -0.17(-0.36%) |
Apr 27, 2021 | 48.40 | 48.61 | 47.65 | 47.74 | 1,579,779 | -0.81(-1.66%) |
Apr 26, 2021 | 47.91 | 48.59 | 47.60 | 48.55 | 1,570,318 | +0.61(+1.28%) |
Apr 23, 2021 | 47.92 | 48.41 | 47.70 | 47.93 | 1,621,312 | -0.01(-0.02%) |
Apr 22, 2021 | 48.68 | 48.80 | 47.90 | 47.94 | 1,731,607 | -0.82(-1.67%) |
Apr 21, 2021 | 48.36 | 49.14 | 48.11 | 48.76 | 2,356,959 | +0.68(+1.41%) |
Apr 20, 2021 | 49.46 | 49.93 | 47.91 | 48.08 | 2,148,405 | -1.45(-2.93%) |
Apr 19, 2021 | 49.06 | 49.66 | 48.53 | 49.53 | 1,811,055 | +0.50(+1.01%) |
Apr 16, 2021 | 48.79 | 49.14 | 48.47 | 49.03 | 1,745,844 | +0.49(+1.00%) |
Apr 15, 2021 | 46.97 | 48.59 | 46.97 | 48.55 | 2,315,231 | +1.64(+3.50%) |
Apr 14, 2021 | 47.57 | 47.74 | 46.56 | 46.91 | 2,253,938 | -0.54(-1.14%) |
Apr 13, 2021 | 45.76 | 47.85 | 45.70 | 47.45 | 3,925,121 | +1.03(+2.21%) |
Apr 12, 2021 | 46.11 | 46.61 | 46.04 | 46.42 | 1,670,909 | +0.57(+1.24%) |
Apr 09, 2021 | 47.48 | 47.51 | 45.78 | 45.85 | 2,362,941 | -1.45(-3.06%) |
Apr 08, 2021 | 46.91 | 47.63 | 46.51 | 47.30 | 3,178,838 | -0.13(-0.27%) |
Apr 07, 2021 | 48.34 | 48.60 | 47.29 | 47.43 | 2,057,192 | -0.63(-1.32%) |
Apr 06, 2021 | 48.14 | 48.94 | 47.80 | 48.06 | 2,156,132 | -0.31(-0.64%) |
Apr 05, 2021 | 48.01 | 48.83 | 47.76 | 48.37 | 1,966,617 | +0.78(+1.64%) |