Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.35 | 52.46 | 51.00 | 52.34 | 423,120 | +0.89(+1.73%) |
Jun 29, 2021 | 52.24 | 52.66 | 51.45 | 51.45 | 389,436 | -0.80(-1.53%) |
Jun 28, 2021 | 53.07 | 53.14 | 51.73 | 52.25 | 457,699 | -0.73(-1.38%) |
Jun 25, 2021 | 52.63 | 53.71 | 52.42 | 52.98 | 1,318,833 | +0.69(+1.32%) |
Jun 24, 2021 | 51.80 | 52.50 | 51.15 | 52.29 | 342,655 | +0.49(+0.95%) |
Jun 23, 2021 | 51.84 | 52.58 | 51.36 | 51.80 | 461,678 | +0.38(+0.74%) |
Jun 22, 2021 | 51.96 | 51.96 | 50.91 | 51.42 | 372,476 | -0.37(-0.71%) |
Jun 21, 2021 | 50.54 | 52.11 | 50.31 | 51.79 | 658,617 | +1.59(+3.17%) |
Jun 18, 2021 | 49.10 | 50.65 | 48.77 | 50.20 | 1,244,156 | +1.46(+3.00%) |
Jun 17, 2021 | 52.00 | 52.40 | 48.30 | 48.74 | 1,054,968 | -3.35(-6.43%) |
Jun 16, 2021 | 51.36 | 52.25 | 51.30 | 52.09 | 446,587 | +0.34(+0.66%) |
Jun 15, 2021 | 51.25 | 51.75 | 51.04 | 51.75 | 445,043 | +0.43(+0.84%) |
Jun 14, 2021 | 51.20 | 51.57 | 50.80 | 51.32 | 396,532 | +0.18(+0.35%) |
Jun 11, 2021 | 50.57 | 51.39 | 50.50 | 51.14 | 483,721 | +0.60(+1.19%) |
Jun 10, 2021 | 51.89 | 52.15 | 50.31 | 50.54 | 623,621 | -1.05(-2.04%) |
Jun 09, 2021 | 51.23 | 51.96 | 50.62 | 51.59 | 525,917 | -0.43(-0.83%) |
Jun 08, 2021 | 52.50 | 52.51 | 51.88 | 52.02 | 572,624 | -0.43(-0.82%) |
Jun 07, 2021 | 52.17 | 52.75 | 51.50 | 52.45 | 732,379 | +0.63(+1.22%) |
Jun 04, 2021 | 53.17 | 53.20 | 51.81 | 51.82 | 750,516 | -1.12(-2.12%) |
Jun 03, 2021 | 53.65 | 54.00 | 52.91 | 52.94 | 381,981 | -1.24(-2.29%) |
Jun 02, 2021 | 55.07 | 55.23 | 53.86 | 54.18 | 446,254 | -0.38(-0.70%) |
Jun 01, 2021 | 54.50 | 55.25 | 54.06 | 54.56 | 1,486,202 | +0.31(+0.57%) |
May 28, 2021 | 52.42 | 54.41 | 51.87 | 54.25 | 496,501 | +2.02(+3.87%) |
May 27, 2021 | 52.36 | 52.84 | 51.85 | 52.23 | 387,324 | +0.52(+1.01%) |
May 26, 2021 | 51.56 | 52.52 | 51.08 | 51.71 | 649,382 | +0.30(+0.58%) |
May 25, 2021 | 52.50 | 53.24 | 51.38 | 51.41 | 380,043 | -1.06(-2.02%) |
May 24, 2021 | 52.50 | 52.96 | 51.76 | 52.47 | 274,314 | +0.09(+0.17%) |
May 21, 2021 | 53.50 | 53.88 | 52.35 | 52.38 | 295,969 | -0.44(-0.83%) |
May 20, 2021 | 52.07 | 52.97 | 51.73 | 52.82 | 362,464 | +0.68(+1.30%) |
May 19, 2021 | 52.05 | 52.31 | 51.03 | 52.14 | 373,779 | -0.64(-1.21%) |
May 18, 2021 | 53.91 | 54.22 | 52.76 | 52.78 | 445,858 | -1.21(-2.24%) |
May 17, 2021 | 52.74 | 54.04 | 52.00 | 53.99 | 778,712 | +1.06(+2.00%) |
May 14, 2021 | 51.98 | 52.97 | 51.80 | 52.93 | 566,456 | +1.57(+3.06%) |
May 13, 2021 | 49.88 | 51.63 | 49.71 | 51.36 | 485,736 | +1.69(+3.40%) |
May 12, 2021 | 50.77 | 51.27 | 49.51 | 49.67 | 533,008 | -1.25(-2.45%) |
May 11, 2021 | 50.30 | 51.49 | 49.51 | 50.92 | 599,676 | -0.17(-0.33%) |
May 10, 2021 | 52.97 | 53.06 | 50.94 | 51.09 | 661,522 | -1.83(-3.46%) |
May 07, 2021 | 52.31 | 53.23 | 52.09 | 52.92 | 544,841 | +0.45(+0.86%) |
May 06, 2021 | 52.28 | 52.60 | 51.51 | 52.47 | 584,036 | +0.55(+1.06%) |
May 05, 2021 | 51.68 | 52.48 | 51.34 | 51.92 | 395,613 | +0.49(+0.95%) |
May 04, 2021 | 51.06 | 51.76 | 49.90 | 51.43 | 500,198 | -0.27(-0.52%) |
May 03, 2021 | 50.61 | 52.30 | 50.25 | 51.70 | 575,297 | +1.53(+3.05%) |
Apr 30, 2021 | 51.13 | 51.43 | 49.60 | 50.17 | 918,300 | -0.96(-1.88%) |
Apr 29, 2021 | 55.92 | 56.39 | 50.67 | 51.13 | 1,331,106 | -4.50(-8.09%) |
Apr 28, 2021 | 55.80 | 56.89 | 55.15 | 55.63 | 612,226 | +0.39(+0.71%) |
Apr 27, 2021 | 54.26 | 55.71 | 54.26 | 55.24 | 616,834 | +0.52(+0.95%) |
Apr 26, 2021 | 55.11 | 55.75 | 54.56 | 54.72 | 482,244 | +0.11(+0.20%) |
Apr 23, 2021 | 53.60 | 54.98 | 53.01 | 54.61 | 419,300 | +1.72(+3.25%) |
Apr 22, 2021 | 53.94 | 54.20 | 52.65 | 52.89 | 439,798 | -1.10(-2.04%) |
Apr 21, 2021 | 53.37 | 54.35 | 53.09 | 53.99 | 499,888 | +0.65(+1.22%) |
Apr 20, 2021 | 56.50 | 57.05 | 53.27 | 53.34 | 482,427 | -3.61(-6.34%) |
Apr 19, 2021 | 56.55 | 56.99 | 56.10 | 56.95 | 224,891 | +0.40(+0.71%) |
Apr 16, 2021 | 57.50 | 57.96 | 56.45 | 56.55 | 555,900 | -0.95(-1.65%) |
Apr 15, 2021 | 57.08 | 57.51 | 56.10 | 57.50 | 388,737 | +0.79(+1.39%) |
Apr 14, 2021 | 55.80 | 57.40 | 55.63 | 56.71 | 358,716 | +1.14(+2.05%) |
Apr 13, 2021 | 56.27 | 56.53 | 55.10 | 55.57 | 556,835 | -1.10(-1.94%) |
Apr 12, 2021 | 54.94 | 56.75 | 54.94 | 56.67 | 356,384 | +1.85(+3.37%) |
Apr 09, 2021 | 54.89 | 55.00 | 53.80 | 54.82 | 431,000 | -0.17(-0.31%) |
Apr 08, 2021 | 54.75 | 55.05 | 53.06 | 54.99 | 611,028 | +0.15(+0.27%) |
Apr 07, 2021 | 55.76 | 56.07 | 54.50 | 54.84 | 475,975 | -1.03(-1.84%) |
Apr 06, 2021 | 56.29 | 56.75 | 55.65 | 55.87 | 453,890 | -0.49(-0.87%) |
Apr 05, 2021 | 56.22 | 57.20 | 55.51 | 56.36 | 625,864 | +0.72(+1.29%) |