Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.82 | 49.39 | 48.46 | 48.55 | 1,206,171 | -0.59(-1.20%) |
Jun 29, 2021 | 50.39 | 51.04 | 48.92 | 49.14 | 689,160 | -0.73(-1.46%) |
Jun 28, 2021 | 51.46 | 51.76 | 49.58 | 49.87 | 1,286,601 | -2.18(-4.18%) |
Jun 25, 2021 | 51.11 | 52.24 | 50.55 | 52.04 | 954,185 | +1.30(+2.57%) |
Jun 24, 2021 | 50.16 | 50.99 | 49.83 | 50.74 | 618,092 | +0.83(+1.66%) |
Jun 23, 2021 | 49.96 | 50.29 | 49.60 | 49.91 | 456,308 | +0.36(+0.73%) |
Jun 22, 2021 | 49.61 | 49.91 | 48.82 | 49.55 | 482,070 | -0.15(-0.31%) |
Jun 21, 2021 | 48.06 | 49.76 | 47.72 | 49.70 | 740,729 | +2.38(+5.02%) |
Jun 18, 2021 | 47.76 | 48.44 | 46.84 | 47.33 | 2,564,630 | -1.36(-2.79%) |
Jun 17, 2021 | 52.66 | 52.70 | 48.56 | 48.68 | 881,739 | -3.59(-6.86%) |
Jun 16, 2021 | 50.81 | 52.51 | 50.03 | 52.27 | 588,584 | +1.01(+1.97%) |
Jun 15, 2021 | 50.60 | 51.88 | 50.14 | 51.26 | 540,182 | +0.76(+1.50%) |
Jun 14, 2021 | 52.15 | 52.38 | 50.19 | 50.50 | 1,234,259 | -1.47(-2.82%) |
Jun 11, 2021 | 52.01 | 52.62 | 51.57 | 51.97 | 709,626 | +0.20(+0.39%) |
Jun 10, 2021 | 52.79 | 52.85 | 51.62 | 51.77 | 1,477,202 | -0.34(-0.65%) |
Jun 09, 2021 | 52.70 | 52.70 | 51.68 | 52.11 | 740,388 | -0.62(-1.17%) |
Jun 08, 2021 | 51.58 | 52.82 | 50.89 | 52.72 | 717,404 | +0.61(+1.17%) |
Jun 07, 2021 | 51.97 | 52.23 | 51.53 | 52.12 | 421,338 | +0.57(+1.11%) |
Jun 04, 2021 | 51.83 | 51.83 | 50.83 | 51.54 | 656,377 | -0.28(-0.54%) |
Jun 03, 2021 | 51.81 | 52.30 | 51.53 | 51.82 | 606,597 | +0.02(+0.04%) |
Jun 02, 2021 | 52.93 | 52.93 | 51.79 | 51.81 | 499,411 | -0.84(-1.59%) |
Jun 01, 2021 | 52.22 | 52.75 | 51.91 | 52.64 | 694,242 | +1.06(+2.05%) |
May 28, 2021 | 52.40 | 52.49 | 50.97 | 51.59 | 787,338 | -0.52(-1.00%) |
May 27, 2021 | 52.16 | 52.22 | 51.51 | 52.11 | 553,485 | +1.14(+2.23%) |
May 26, 2021 | 49.94 | 51.03 | 49.60 | 50.97 | 446,215 | +1.15(+2.30%) |
May 25, 2021 | 51.58 | 52.37 | 49.72 | 49.82 | 564,114 | -1.65(-3.20%) |
May 24, 2021 | 52.32 | 52.32 | 51.20 | 51.47 | 467,227 | -0.56(-1.08%) |
May 21, 2021 | 51.79 | 52.61 | 51.51 | 52.03 | 448,714 | +0.54(+1.04%) |
May 20, 2021 | 52.03 | 52.03 | 50.72 | 51.50 | 745,579 | -0.57(-1.10%) |
May 19, 2021 | 51.19 | 52.16 | 50.26 | 52.07 | 999,341 | +0.17(+0.33%) |
May 18, 2021 | 52.48 | 52.98 | 51.85 | 51.90 | 1,127,008 | -0.54(-1.02%) |
May 17, 2021 | 51.18 | 52.53 | 50.70 | 52.43 | 949,089 | +1.18(+2.31%) |
May 14, 2021 | 50.55 | 51.53 | 50.35 | 51.25 | 1,033,873 | +0.89(+1.77%) |
May 13, 2021 | 48.21 | 50.61 | 48.21 | 50.36 | 863,821 | +2.01(+4.16%) |
May 12, 2021 | 51.20 | 51.52 | 48.28 | 48.35 | 690,244 | -1.87(-3.72%) |
May 11, 2021 | 49.80 | 50.91 | 49.53 | 50.21 | 838,416 | -0.13(-0.25%) |
May 10, 2021 | 51.49 | 51.91 | 50.20 | 50.34 | 833,902 | -0.49(-0.97%) |
May 07, 2021 | 49.55 | 50.92 | 49.19 | 50.83 | 672,634 | +0.25(+0.50%) |
May 06, 2021 | 50.71 | 50.89 | 49.83 | 50.58 | 604,855 | +0.16(+0.32%) |
May 05, 2021 | 50.19 | 50.84 | 49.30 | 50.41 | 614,778 | +0.65(+1.30%) |
May 04, 2021 | 47.66 | 49.78 | 47.06 | 49.77 | 1,089,992 | +1.89(+3.95%) |
May 03, 2021 | 48.49 | 48.77 | 47.30 | 47.87 | 783,396 | +0.08(+0.17%) |
Apr 30, 2021 | 48.71 | 49.71 | 47.66 | 47.79 | 1,164,648 | -1.27(-2.60%) |
Apr 29, 2021 | 49.90 | 49.90 | 48.70 | 49.07 | 814,650 | +0.11(+0.22%) |
Apr 28, 2021 | 49.12 | 49.57 | 48.67 | 48.96 | 727,866 | -0.17(-0.35%) |
Apr 27, 2021 | 48.70 | 49.20 | 48.33 | 49.13 | 829,655 | +0.58(+1.19%) |
Apr 26, 2021 | 48.78 | 49.35 | 48.39 | 48.55 | 1,133,578 | +0.39(+0.81%) |
Apr 23, 2021 | 45.81 | 48.48 | 45.67 | 48.16 | 1,522,678 | +2.47(+5.42%) |
Apr 22, 2021 | 46.56 | 46.68 | 45.02 | 45.69 | 1,338,342 | -0.38(-0.82%) |
Apr 21, 2021 | 45.15 | 46.41 | 44.87 | 46.07 | 1,619,238 | +0.41(+0.89%) |
Apr 20, 2021 | 48.12 | 48.36 | 45.17 | 45.66 | 2,273,343 | -3.22(-6.58%) |
Apr 19, 2021 | 46.14 | 49.79 | 46.07 | 48.88 | 2,326,752 | -2.94(-5.68%) |
Apr 16, 2021 | 51.60 | 52.32 | 51.20 | 51.82 | 361,793 | +0.97(+1.90%) |
Apr 15, 2021 | 51.57 | 51.57 | 49.72 | 50.85 | 458,530 | -0.57(-1.11%) |
Apr 14, 2021 | 49.69 | 51.86 | 49.69 | 51.42 | 440,689 | +1.69(+3.40%) |
Apr 13, 2021 | 50.63 | 50.93 | 49.51 | 49.73 | 341,003 | -1.60(-3.11%) |
Apr 12, 2021 | 51.23 | 51.80 | 50.97 | 51.33 | 302,286 | +0.36(+0.71%) |
Apr 09, 2021 | 51.04 | 51.09 | 50.40 | 50.97 | 567,157 | +0.44(+0.88%) |
Apr 08, 2021 | 50.20 | 50.73 | 49.25 | 50.53 | 298,153 | -0.10(-0.20%) |
Apr 07, 2021 | 50.84 | 51.05 | 50.22 | 50.63 | 371,606 | +0.11(+0.21%) |
Apr 06, 2021 | 49.97 | 50.84 | 49.83 | 50.52 | 585,384 | +0.33(+0.65%) |
Apr 05, 2021 | 51.49 | 51.78 | 49.95 | 50.20 | 578,174 | -0.58(-1.14%) |