Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.59 | 54.71 | 54.47 | 54.57 | 6,367 | -0.22(-0.41%) |
Jun 29, 2021 | 54.29 | 54.86 | 54.19 | 54.79 | 10,382 | +0.21(+0.38%) |
Jun 28, 2021 | 54.36 | 54.78 | 54.34 | 54.58 | 7,294 | +0.42(+0.77%) |
Jun 25, 2021 | 54.15 | 54.30 | 53.96 | 54.17 | 6,063 | +0.44(+0.82%) |
Jun 24, 2021 | 53.34 | 53.83 | 53.34 | 53.73 | 17,078 | +0.77(+1.46%) |
Jun 23, 2021 | 52.83 | 53.25 | 52.83 | 52.95 | 7,875 | +0.68(+1.29%) |
Jun 22, 2021 | 52.00 | 52.30 | 52.00 | 52.28 | 7,181 | -0.13(-0.25%) |
Jun 21, 2021 | 52.25 | 52.44 | 51.90 | 52.41 | 13,205 | -0.03(-0.06%) |
Jun 18, 2021 | 52.66 | 53.02 | 52.18 | 52.44 | 17,590 | -0.58(-1.10%) |
Jun 17, 2021 | 53.00 | 53.20 | 52.77 | 53.02 | 14,230 | +0.25(+0.48%) |
Jun 16, 2021 | 53.18 | 53.22 | 52.59 | 52.77 | 12,140 | -0.52(-0.98%) |
Jun 15, 2021 | 53.79 | 53.79 | 53.25 | 53.30 | 4,177 | -0.42(-0.79%) |
Jun 14, 2021 | 53.69 | 54.06 | 53.68 | 53.72 | 7,442 | +0.30(+0.55%) |
Jun 11, 2021 | 53.38 | 53.52 | 53.24 | 53.42 | 5,372 | -0.07(-0.13%) |
Jun 10, 2021 | 53.64 | 53.74 | 53.38 | 53.49 | 5,368 | +0.23(+0.43%) |
Jun 09, 2021 | 53.25 | 53.57 | 53.19 | 53.27 | 74,486 | +0.10(+0.19%) |
Jun 08, 2021 | 53.65 | 53.65 | 52.91 | 53.16 | 22,821 | -0.44(-0.82%) |
Jun 07, 2021 | 53.72 | 53.81 | 53.47 | 53.60 | 15,612 | -0.43(-0.80%) |
Jun 04, 2021 | 53.63 | 54.04 | 53.63 | 54.04 | 5,364 | +0.48(+0.90%) |
Jun 03, 2021 | 53.77 | 53.77 | 53.43 | 53.56 | 9,488 | -0.71(-1.30%) |
Jun 02, 2021 | 54.28 | 54.34 | 54.09 | 54.26 | 29,824 | -0.20(-0.36%) |
Jun 01, 2021 | 54.28 | 54.49 | 54.03 | 54.46 | 17,171 | +1.23(+2.31%) |
May 28, 2021 | 52.57 | 53.24 | 52.57 | 53.23 | 8,161 | +0.68(+1.29%) |
May 27, 2021 | 52.39 | 52.55 | 52.17 | 52.55 | 5,232 | +0.37(+0.71%) |
May 26, 2021 | 52.14 | 52.26 | 51.94 | 52.18 | 3,795 | +0.30(+0.58%) |
May 25, 2021 | 52.47 | 52.47 | 51.74 | 51.88 | 8,395 | +0.23(+0.44%) |
May 24, 2021 | 51.61 | 51.90 | 51.54 | 51.65 | 31,095 | -0.03(-0.06%) |
May 21, 2021 | 52.34 | 52.34 | 51.55 | 51.69 | 27,413 | -0.64(-1.23%) |
May 20, 2021 | 51.92 | 52.33 | 51.86 | 52.33 | 13,654 | +0.68(+1.32%) |
May 19, 2021 | 51.47 | 51.65 | 50.78 | 51.65 | 20,026 | -0.17(-0.33%) |
May 18, 2021 | 51.55 | 51.88 | 51.49 | 51.81 | 12,948 | +0.97(+1.92%) |
May 17, 2021 | 50.63 | 50.84 | 50.28 | 50.84 | 6,838 | -0.13(-0.26%) |
May 14, 2021 | 50.45 | 50.97 | 50.21 | 50.97 | 12,956 | +1.11(+2.23%) |
May 13, 2021 | 50.63 | 50.88 | 49.41 | 49.86 | 11,361 | -0.84(-1.67%) |
May 12, 2021 | 51.55 | 51.55 | 50.65 | 50.70 | 10,297 | -1.51(-2.90%) |
May 11, 2021 | 50.52 | 52.22 | 50.52 | 52.22 | 19,716 | +0.37(+0.72%) |
May 10, 2021 | 52.90 | 52.90 | 51.82 | 51.84 | 20,950 | -1.47(-2.76%) |
May 07, 2021 | 53.39 | 53.70 | 53.00 | 53.31 | 11,072 | +0.39(+0.73%) |
May 06, 2021 | 52.69 | 53.16 | 52.38 | 52.93 | 9,227 | +0.44(+0.84%) |
May 05, 2021 | 52.66 | 52.86 | 52.45 | 52.49 | 9,755 | -0.04(-0.07%) |
May 04, 2021 | 52.60 | 52.87 | 52.02 | 52.53 | 32,846 | -0.57(-1.08%) |
May 03, 2021 | 53.27 | 53.55 | 52.98 | 53.10 | 17,525 | -0.12(-0.22%) |
Apr 30, 2021 | 53.50 | 53.74 | 53.21 | 53.21 | 15,896 | -1.05(-1.93%) |
Apr 29, 2021 | 55.18 | 55.18 | 53.90 | 54.26 | 13,788 | -0.67(-1.21%) |
Apr 28, 2021 | 54.65 | 55.07 | 54.52 | 54.93 | 39,289 | +0.45(+0.83%) |
Apr 27, 2021 | 54.41 | 54.60 | 54.36 | 54.48 | 86,025 | +0.11(+0.21%) |
Apr 26, 2021 | 53.75 | 54.36 | 53.75 | 54.36 | 17,688 | +0.71(+1.33%) |
Apr 23, 2021 | 53.30 | 53.65 | 53.30 | 53.65 | 30,726 | +0.88(+1.67%) |
Apr 22, 2021 | 52.79 | 53.27 | 52.70 | 52.77 | 7,395 | +0.22(+0.43%) |
Apr 21, 2021 | 51.79 | 52.55 | 51.64 | 52.55 | 10,578 | +0.54(+1.03%) |
Apr 20, 2021 | 52.53 | 52.63 | 51.70 | 52.01 | 77,157 | -0.62(-1.18%) |
Apr 19, 2021 | 53.09 | 53.10 | 52.43 | 52.63 | 10,751 | -0.49(-0.92%) |
Apr 16, 2021 | 53.11 | 53.15 | 52.97 | 53.12 | 6,081 | +0.39(+0.75%) |
Apr 15, 2021 | 53.49 | 53.49 | 52.65 | 52.72 | 17,295 | -0.10(-0.20%) |
Apr 14, 2021 | 53.31 | 53.48 | 52.77 | 52.83 | 15,179 | -0.37(-0.70%) |
Apr 13, 2021 | 53.02 | 53.37 | 53.00 | 53.20 | 7,711 | +0.23(+0.42%) |
Apr 12, 2021 | 52.98 | 53.04 | 52.61 | 52.98 | 15,260 | +0.12(+0.23%) |
Apr 09, 2021 | 52.82 | 52.85 | 52.54 | 52.85 | 14,189 | -0.53(-1.00%) |
Apr 08, 2021 | 53.45 | 53.55 | 53.26 | 53.39 | 15,605 | +0.55(+1.05%) |
Apr 07, 2021 | 53.43 | 53.64 | 52.65 | 52.84 | 20,741 | -1.01(-1.88%) |
Apr 06, 2021 | 53.58 | 54.06 | 53.43 | 53.85 | 16,166 | +0.28(+0.52%) |
Apr 05, 2021 | 54.22 | 54.28 | 53.07 | 53.57 | 36,931 | +0.20(+0.37%) |