Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.06 | 50.41 | 49.50 | 50.25 | 618,876 | -0.06(-0.12%) |
Jun 29, 2021 | 51.74 | 51.85 | 50.18 | 50.31 | 832,290 | -1.38(-2.68%) |
Jun 28, 2021 | 51.77 | 52.31 | 51.11 | 51.69 | 1,351,387 | +0.04(+0.07%) |
Jun 25, 2021 | 51.53 | 52.00 | 51.05 | 51.66 | 8,127,981 | +0.47(+0.92%) |
Jun 24, 2021 | 51.39 | 51.52 | 50.36 | 51.19 | 595,686 | +0.16(+0.31%) |
Jun 23, 2021 | 51.27 | 51.52 | 50.82 | 51.03 | 512,667 | +0.00(+0.00%) |
Jun 22, 2021 | 50.77 | 51.50 | 50.63 | 51.03 | 470,329 | -0.06(-0.12%) |
Jun 21, 2021 | 51.11 | 51.62 | 50.72 | 51.09 | 455,495 | +0.20(+0.38%) |
Jun 18, 2021 | 50.20 | 51.37 | 50.06 | 50.90 | 783,442 | +0.26(+0.51%) |
Jun 17, 2021 | 51.88 | 51.90 | 50.20 | 50.64 | 528,362 | -1.36(-2.61%) |
Jun 16, 2021 | 52.95 | 53.09 | 51.64 | 52.00 | 306,291 | -0.93(-1.76%) |
Jun 15, 2021 | 52.49 | 53.00 | 52.16 | 52.93 | 286,906 | +0.50(+0.95%) |
Jun 14, 2021 | 54.40 | 54.40 | 52.12 | 52.43 | 534,224 | -1.84(-3.40%) |
Jun 11, 2021 | 54.51 | 54.51 | 53.95 | 54.28 | 313,091 | +0.28(+0.53%) |
Jun 10, 2021 | 55.62 | 55.62 | 53.94 | 53.99 | 476,765 | -1.39(-2.51%) |
Jun 09, 2021 | 55.08 | 55.61 | 54.67 | 55.38 | 652,817 | +0.35(+0.63%) |
Jun 08, 2021 | 54.61 | 55.48 | 54.56 | 55.04 | 648,229 | +0.68(+1.26%) |
Jun 07, 2021 | 54.28 | 54.44 | 53.70 | 54.36 | 802,488 | +0.27(+0.49%) |
Jun 04, 2021 | 53.34 | 54.20 | 53.34 | 54.09 | 581,978 | +0.52(+0.98%) |
Jun 03, 2021 | 53.74 | 53.84 | 53.04 | 53.57 | 345,189 | -0.38(-0.71%) |
Jun 02, 2021 | 54.28 | 54.44 | 53.76 | 53.95 | 250,375 | -0.10(-0.18%) |
Jun 01, 2021 | 53.42 | 54.14 | 53.24 | 54.05 | 346,615 | +0.68(+1.28%) |
May 28, 2021 | 54.11 | 54.46 | 53.25 | 53.36 | 302,215 | -0.41(-0.76%) |
May 27, 2021 | 53.26 | 53.93 | 52.95 | 53.77 | 436,399 | +0.63(+1.19%) |
May 26, 2021 | 52.62 | 53.32 | 52.44 | 53.14 | 287,606 | +0.63(+1.21%) |
May 25, 2021 | 53.35 | 53.52 | 52.40 | 52.51 | 350,570 | -0.85(-1.59%) |
May 24, 2021 | 52.55 | 53.51 | 52.14 | 53.35 | 371,442 | +0.67(+1.27%) |
May 21, 2021 | 52.83 | 53.67 | 52.55 | 52.68 | 502,740 | -0.16(-0.30%) |
May 20, 2021 | 51.99 | 52.84 | 51.99 | 52.84 | 358,370 | +0.92(+1.77%) |
May 19, 2021 | 51.40 | 52.21 | 51.38 | 51.92 | 288,180 | -0.08(-0.15%) |
May 18, 2021 | 52.40 | 52.81 | 51.84 | 52.00 | 298,861 | -0.58(-1.11%) |
May 17, 2021 | 51.84 | 52.77 | 51.46 | 52.59 | 411,937 | +0.78(+1.51%) |
May 14, 2021 | 51.27 | 52.10 | 51.03 | 51.80 | 259,740 | +0.92(+1.80%) |
May 13, 2021 | 50.46 | 51.17 | 49.96 | 50.88 | 460,975 | +0.26(+0.51%) |
May 12, 2021 | 52.27 | 52.65 | 50.51 | 50.63 | 454,991 | -1.67(-3.19%) |
May 11, 2021 | 51.73 | 52.66 | 50.96 | 52.29 | 378,317 | +0.19(+0.37%) |
May 10, 2021 | 52.21 | 52.58 | 51.36 | 52.10 | 418,424 | +0.14(+0.27%) |
May 07, 2021 | 51.06 | 52.28 | 50.70 | 51.96 | 756,314 | +0.66(+1.29%) |
May 06, 2021 | 47.96 | 51.47 | 47.16 | 51.30 | 1,150,600 | +4.23(+8.99%) |
May 05, 2021 | 46.94 | 47.89 | 46.25 | 47.07 | 817,953 | +1.15(+2.50%) |
May 04, 2021 | 46.77 | 47.16 | 45.75 | 45.92 | 439,917 | -0.78(-1.68%) |
May 03, 2021 | 46.76 | 47.31 | 46.59 | 46.71 | 363,053 | +0.11(+0.25%) |
Apr 30, 2021 | 47.39 | 47.83 | 46.42 | 46.59 | 514,741 | -1.11(-2.33%) |
Apr 29, 2021 | 47.66 | 48.13 | 47.41 | 47.70 | 211,483 | +0.55(+1.16%) |
Apr 28, 2021 | 47.66 | 48.05 | 46.74 | 47.16 | 352,836 | -0.84(-1.74%) |
Apr 27, 2021 | 48.17 | 48.51 | 47.80 | 47.99 | 257,690 | +0.04(+0.07%) |
Apr 26, 2021 | 48.05 | 48.43 | 47.53 | 47.96 | 303,151 | +0.35(+0.74%) |
Apr 23, 2021 | 47.26 | 47.99 | 47.06 | 47.61 | 313,700 | +0.26(+0.54%) |
Apr 22, 2021 | 47.98 | 48.02 | 47.15 | 47.35 | 211,496 | -0.56(-1.18%) |
Apr 21, 2021 | 48.07 | 48.65 | 47.65 | 47.91 | 474,223 | -0.30(-0.62%) |
Apr 20, 2021 | 47.12 | 48.29 | 46.84 | 48.21 | 425,648 | +1.00(+2.11%) |
Apr 19, 2021 | 46.78 | 47.41 | 46.30 | 47.22 | 291,355 | +0.51(+1.09%) |
Apr 16, 2021 | 47.04 | 47.04 | 46.15 | 46.71 | 215,109 | -0.05(-0.11%) |
Apr 15, 2021 | 46.88 | 47.49 | 46.51 | 46.76 | 420,629 | +0.08(+0.17%) |
Apr 14, 2021 | 46.04 | 46.70 | 45.93 | 46.68 | 366,659 | +0.51(+1.11%) |
Apr 13, 2021 | 46.46 | 46.86 | 45.74 | 46.17 | 458,567 | -0.46(-0.98%) |
Apr 12, 2021 | 45.70 | 46.80 | 45.70 | 46.63 | 283,289 | +0.99(+2.16%) |
Apr 09, 2021 | 45.97 | 45.97 | 44.91 | 45.64 | 508,388 | -0.14(-0.31%) |
Apr 08, 2021 | 45.52 | 46.10 | 45.30 | 45.78 | 548,170 | +0.26(+0.56%) |
Apr 07, 2021 | 45.97 | 46.44 | 45.32 | 45.52 | 486,406 | -0.66(-1.43%) |
Apr 06, 2021 | 45.94 | 46.75 | 45.88 | 46.19 | 546,864 | +0.34(+0.75%) |
Apr 05, 2021 | 46.90 | 46.95 | 45.43 | 45.84 | 525,633 | -0.69(-1.48%) |