Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.70 | 51.43 | 50.55 | 51.28 | 117,156 | +0.33(+0.66%) |
Jun 29, 2021 | 50.68 | 51.15 | 50.51 | 50.94 | 74,146 | +0.45(+0.90%) |
Jun 28, 2021 | 50.97 | 51.31 | 50.01 | 50.49 | 137,374 | -0.52(-1.03%) |
Jun 25, 2021 | 51.23 | 51.48 | 50.88 | 51.02 | 212,456 | -0.10(-0.19%) |
Jun 24, 2021 | 50.87 | 51.34 | 50.08 | 51.12 | 104,114 | +0.78(+1.55%) |
Jun 23, 2021 | 50.66 | 51.54 | 50.30 | 50.34 | 148,171 | -0.63(-1.24%) |
Jun 22, 2021 | 50.67 | 50.98 | 49.74 | 50.97 | 100,389 | +0.26(+0.52%) |
Jun 21, 2021 | 50.30 | 51.22 | 50.20 | 50.71 | 83,522 | +0.71(+1.43%) |
Jun 18, 2021 | 50.49 | 50.80 | 49.90 | 49.99 | 241,504 | -1.19(-2.33%) |
Jun 17, 2021 | 52.24 | 52.35 | 50.92 | 51.19 | 224,985 | -1.29(-2.46%) |
Jun 16, 2021 | 53.08 | 53.08 | 52.39 | 52.48 | 116,284 | -0.70(-1.31%) |
Jun 15, 2021 | 53.26 | 53.49 | 52.37 | 53.18 | 113,712 | -0.11(-0.20%) |
Jun 14, 2021 | 53.04 | 53.36 | 52.72 | 53.29 | 143,137 | +0.05(+0.10%) |
Jun 11, 2021 | 53.47 | 53.98 | 53.16 | 53.23 | 83,460 | -0.23(-0.44%) |
Jun 10, 2021 | 54.22 | 54.38 | 53.44 | 53.47 | 137,916 | -0.35(-0.65%) |
Jun 09, 2021 | 53.85 | 53.97 | 53.56 | 53.82 | 121,834 | -0.13(-0.23%) |
Jun 08, 2021 | 54.03 | 54.27 | 53.82 | 53.94 | 114,868 | +0.05(+0.10%) |
Jun 07, 2021 | 53.52 | 54.17 | 53.19 | 53.89 | 109,587 | +0.44(+0.82%) |
Jun 04, 2021 | 54.09 | 54.13 | 52.96 | 53.45 | 257,536 | -0.42(-0.78%) |
Jun 03, 2021 | 54.05 | 54.05 | 52.67 | 53.87 | 160,095 | -0.55(-1.01%) |
Jun 02, 2021 | 55.19 | 55.32 | 54.10 | 54.42 | 140,915 | -0.77(-1.40%) |
Jun 01, 2021 | 54.68 | 55.62 | 54.11 | 55.19 | 357,511 | +0.91(+1.67%) |
May 28, 2021 | 54.40 | 54.69 | 53.39 | 54.28 | 91,922 | +0.24(+0.45%) |
May 27, 2021 | 54.59 | 54.60 | 53.51 | 54.04 | 153,504 | -0.19(-0.35%) |
May 26, 2021 | 53.11 | 54.23 | 53.11 | 54.23 | 173,238 | +1.09(+2.05%) |
May 25, 2021 | 54.61 | 54.81 | 53.07 | 53.14 | 141,143 | -1.11(-2.04%) |
May 24, 2021 | 54.44 | 54.68 | 53.67 | 54.25 | 89,788 | -0.15(-0.28%) |
May 21, 2021 | 55.11 | 55.89 | 54.14 | 54.40 | 104,850 | -0.13(-0.25%) |
May 20, 2021 | 54.40 | 54.63 | 53.55 | 54.54 | 143,735 | +0.22(+0.41%) |
May 19, 2021 | 52.73 | 54.33 | 52.18 | 54.31 | 224,510 | +0.82(+1.53%) |
May 18, 2021 | 54.40 | 54.66 | 53.43 | 53.49 | 114,196 | -1.01(-1.85%) |
May 17, 2021 | 54.28 | 54.70 | 53.93 | 54.50 | 92,282 | -0.20(-0.36%) |
May 14, 2021 | 54.49 | 54.74 | 53.98 | 54.70 | 95,675 | +0.68(+1.27%) |
May 13, 2021 | 52.75 | 54.37 | 52.49 | 54.01 | 188,162 | +1.37(+2.60%) |
May 12, 2021 | 53.52 | 53.92 | 52.35 | 52.65 | 137,576 | -1.51(-2.79%) |
May 11, 2021 | 54.06 | 54.46 | 53.33 | 54.16 | 103,977 | -0.60(-1.10%) |
May 10, 2021 | 55.46 | 56.16 | 54.73 | 54.76 | 202,624 | -0.65(-1.17%) |
May 07, 2021 | 54.37 | 55.54 | 54.24 | 55.41 | 227,921 | +1.13(+2.09%) |
May 06, 2021 | 54.51 | 54.51 | 53.49 | 54.28 | 418,570 | +0.01(+0.02%) |
May 05, 2021 | 54.22 | 54.33 | 53.27 | 54.27 | 150,537 | +0.07(+0.13%) |
May 04, 2021 | 54.37 | 55.05 | 53.66 | 54.19 | 187,608 | -0.42(-0.77%) |
May 03, 2021 | 53.07 | 55.03 | 52.84 | 54.62 | 302,473 | +1.86(+3.53%) |
Apr 30, 2021 | 53.49 | 53.80 | 52.71 | 52.76 | 213,676 | -1.08(-2.01%) |
Apr 29, 2021 | 53.76 | 54.07 | 52.88 | 53.83 | 184,214 | +0.51(+0.96%) |
Apr 28, 2021 | 53.01 | 53.60 | 52.71 | 53.32 | 142,884 | +0.31(+0.59%) |
Apr 27, 2021 | 53.47 | 54.10 | 52.60 | 53.01 | 284,334 | -0.25(-0.47%) |
Apr 26, 2021 | 52.06 | 53.88 | 51.92 | 53.26 | 173,454 | +1.68(+3.26%) |
Apr 23, 2021 | 50.88 | 51.97 | 50.55 | 51.58 | 190,107 | +0.34(+0.67%) |
Apr 22, 2021 | 53.21 | 53.21 | 49.83 | 51.23 | 267,727 | +0.67(+1.32%) |
Apr 21, 2021 | 50.23 | 50.86 | 50.07 | 50.57 | 192,356 | +0.09(+0.18%) |
Apr 20, 2021 | 50.88 | 51.56 | 50.24 | 50.48 | 156,047 | -0.43(-0.85%) |
Apr 19, 2021 | 51.06 | 51.21 | 50.45 | 50.91 | 114,490 | -0.29(-0.56%) |
Apr 16, 2021 | 51.77 | 51.77 | 50.27 | 51.20 | 127,627 | -0.07(-0.14%) |
Apr 15, 2021 | 50.90 | 51.53 | 50.40 | 51.27 | 134,492 | +0.94(+1.86%) |
Apr 14, 2021 | 50.50 | 51.30 | 50.28 | 50.34 | 150,466 | -0.27(-0.53%) |
Apr 13, 2021 | 51.47 | 51.56 | 49.78 | 50.61 | 215,125 | -0.87(-1.69%) |
Apr 12, 2021 | 52.72 | 53.82 | 51.29 | 51.48 | 262,873 | -0.96(-1.84%) |
Apr 09, 2021 | 50.81 | 52.49 | 50.59 | 52.44 | 331,965 | +1.60(+3.15%) |
Apr 08, 2021 | 49.47 | 50.95 | 49.00 | 50.84 | 228,616 | +1.49(+3.03%) |
Apr 07, 2021 | 49.47 | 49.77 | 48.65 | 49.35 | 183,394 | +0.13(+0.27%) |
Apr 06, 2021 | 48.53 | 49.21 | 48.45 | 49.21 | 125,951 | +0.78(+1.62%) |
Apr 05, 2021 | 48.28 | 48.52 | 47.59 | 48.43 | 139,515 | +0.72(+1.51%) |