Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.56 | 49.65 | 49.52 | 49.65 | 6,134 | +0.08(+0.15%) |
Jun 29, 2021 | 49.69 | 49.69 | 49.45 | 49.57 | 13,556 | +0.17(+0.35%) |
Jun 28, 2021 | 49.29 | 49.48 | 49.28 | 49.40 | 6,342 | +0.05(+0.10%) |
Jun 25, 2021 | 49.15 | 49.34 | 49.15 | 49.34 | 3,818 | +0.27(+0.55%) |
Jun 24, 2021 | 49.16 | 49.16 | 49.04 | 49.08 | 9,364 | +0.27(+0.55%) |
Jun 23, 2021 | 48.69 | 48.95 | 48.69 | 48.81 | 236,944 | -0.02(-0.04%) |
Jun 22, 2021 | 48.59 | 48.91 | 48.59 | 48.83 | 8,648 | +0.19(+0.40%) |
Jun 21, 2021 | 48.39 | 48.67 | 48.39 | 48.63 | 5,540 | +0.59(+1.23%) |
Jun 18, 2021 | 48.24 | 48.24 | 48.03 | 48.04 | 3,424 | -0.59(-1.22%) |
Jun 17, 2021 | 48.58 | 48.73 | 48.38 | 48.63 | 15,532 | -0.10(-0.20%) |
Jun 16, 2021 | 48.95 | 48.95 | 48.67 | 48.73 | 4,080 | -0.12(-0.25%) |
Jun 15, 2021 | 48.98 | 49.03 | 48.85 | 48.85 | 11,792 | -0.10(-0.21%) |
Jun 14, 2021 | 49.16 | 49.16 | 48.85 | 48.95 | 6,154 | +0.00(+0.00%) |
Jun 11, 2021 | 49.12 | 49.12 | 48.83 | 48.95 | 5,256 | +0.07(+0.14%) |
Jun 10, 2021 | 48.85 | 48.88 | 48.71 | 48.88 | 7,248 | +0.21(+0.42%) |
Jun 09, 2021 | 48.97 | 48.97 | 48.66 | 48.68 | 12,150 | -0.08(-0.15%) |
Jun 08, 2021 | 48.71 | 48.76 | 48.57 | 48.75 | 4,794 | +0.06(+0.12%) |
Jun 07, 2021 | 48.64 | 48.69 | 48.59 | 48.69 | 80,308 | -0.09(-0.18%) |
Jun 04, 2021 | 48.62 | 48.78 | 48.62 | 48.78 | 3,224 | +0.47(+0.97%) |
Jun 03, 2021 | 48.07 | 48.38 | 48.07 | 48.31 | 18,326 | -0.15(-0.30%) |
Jun 02, 2021 | 48.44 | 48.55 | 48.38 | 48.46 | 22,394 | -0.02(-0.04%) |
Jun 01, 2021 | 48.67 | 48.67 | 48.38 | 48.48 | 16,580 | -0.04(-0.08%) |
May 28, 2021 | 48.49 | 48.74 | 48.49 | 48.52 | 19,702 | +0.11(+0.22%) |
May 27, 2021 | 48.53 | 48.58 | 48.38 | 48.41 | 12,150 | +0.14(+0.30%) |
May 26, 2021 | 48.28 | 48.43 | 48.26 | 48.27 | 7,880 | +0.12(+0.24%) |
May 25, 2021 | 48.42 | 48.48 | 48.10 | 48.15 | 23,628 | -0.20(-0.40%) |
May 24, 2021 | 48.43 | 48.51 | 48.34 | 48.34 | 2,086 | +0.22(+0.46%) |
May 21, 2021 | 48.38 | 48.38 | 48.03 | 48.12 | 21,142 | +0.06(+0.12%) |
May 20, 2021 | 47.85 | 48.14 | 47.83 | 48.07 | 10,996 | +0.56(+1.19%) |
May 19, 2021 | 46.95 | 47.51 | 46.95 | 47.51 | 18,698 | -0.36(-0.75%) |
May 18, 2021 | 48.27 | 48.27 | 47.98 | 47.87 | 51,270 | -0.30(-0.63%) |
May 17, 2021 | 48.28 | 48.28 | 47.97 | 48.17 | 15,468 | -0.13(-0.27%) |
May 14, 2021 | 47.81 | 48.30 | 47.81 | 48.30 | 8,648 | +0.71(+1.48%) |
May 13, 2021 | 47.30 | 47.73 | 47.30 | 47.59 | 2,218 | +0.61(+1.29%) |
May 12, 2021 | 47.54 | 47.69 | 46.98 | 46.99 | 10,882 | -1.03(-2.14%) |
May 11, 2021 | 47.99 | 48.11 | 47.77 | 48.02 | 10,132 | -0.57(-1.17%) |
May 10, 2021 | 48.97 | 49.01 | 48.53 | 48.59 | 7,746 | -0.38(-0.78%) |
May 07, 2021 | 48.85 | 48.97 | 48.84 | 48.97 | 4,984 | +0.46(+0.96%) |
May 06, 2021 | 47.97 | 48.50 | 47.97 | 48.50 | 5,454 | +0.35(+0.72%) |
May 05, 2021 | 48.15 | 48.27 | 48.09 | 48.15 | 5,128 | +0.20(+0.42%) |
May 04, 2021 | 47.93 | 48.13 | 47.72 | 47.95 | 10,610 | -0.34(-0.70%) |
May 03, 2021 | 48.41 | 48.45 | 48.29 | 48.29 | 327,496 | +0.19(+0.40%) |
Apr 30, 2021 | 48.11 | 48.30 | 48.05 | 48.10 | 15,000 | -0.39(-0.80%) |
Apr 29, 2021 | 48.39 | 48.49 | 48.17 | 48.49 | 12,674 | +0.41(+0.84%) |
Apr 28, 2021 | 48.20 | 48.30 | 48.08 | 48.08 | 10,928 | -0.16(-0.34%) |
Apr 27, 2021 | 48.24 | 48.28 | 48.17 | 48.24 | 9,290 | +0.04(+0.09%) |
Apr 26, 2021 | 48.27 | 48.27 | 48.18 | 48.20 | 5,210 | +0.08(+0.16%) |
Apr 23, 2021 | 47.75 | 48.23 | 47.75 | 48.12 | 24,000 | +0.43(+0.89%) |
Apr 22, 2021 | 47.91 | 48.08 | 47.66 | 47.70 | 12,140 | -0.35(-0.73%) |
Apr 21, 2021 | 47.47 | 48.05 | 47.47 | 48.05 | 5,092 | +0.34(+0.70%) |
Apr 20, 2021 | 47.83 | 47.83 | 47.59 | 47.71 | 8,314 | -0.20(-0.42%) |
Apr 19, 2021 | 47.95 | 47.95 | 47.82 | 47.91 | 20,196 | -0.31(-0.65%) |
Apr 16, 2021 | 48.20 | 48.24 | 48.10 | 48.23 | 13,400 | +0.24(+0.50%) |
Apr 15, 2021 | 47.58 | 47.99 | 47.58 | 47.99 | 254,746 | +0.59(+1.25%) |
Apr 14, 2021 | 47.52 | 47.72 | 47.40 | 47.40 | 12,270 | -0.19(-0.39%) |
Apr 13, 2021 | 47.50 | 47.67 | 47.48 | 47.58 | 7,830 | +0.13(+0.28%) |
Apr 12, 2021 | 47.38 | 47.50 | 47.31 | 47.45 | 157,194 | -0.03(-0.06%) |
Apr 09, 2021 | 47.15 | 47.48 | 47.05 | 47.48 | 8,600 | +0.52(+1.10%) |
Apr 08, 2021 | 47.09 | 47.09 | 46.89 | 46.96 | 35,122 | +0.17(+0.36%) |
Apr 07, 2021 | 46.77 | 46.85 | 46.69 | 46.80 | 10,700 | +0.07(+0.15%) |
Apr 06, 2021 | 46.86 | 46.86 | 46.73 | 46.73 | 12,096 | -0.08(-0.17%) |
Apr 05, 2021 | 46.47 | 46.81 | 46.47 | 46.81 | 4,868 | +0.67(+1.46%) |