Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.96 | 51.30 | 50.92 | 51.09 | 7,757 | +0.00(+0.01%) |
Jun 29, 2021 | 51.84 | 51.87 | 51.02 | 51.08 | 26,964 | -0.34(-0.67%) |
Jun 28, 2021 | 52.57 | 52.57 | 51.13 | 51.43 | 4,914 | -1.20(-2.29%) |
Jun 25, 2021 | 52.42 | 53.11 | 52.39 | 52.63 | 18,440 | +0.18(+0.35%) |
Jun 24, 2021 | 51.71 | 52.45 | 51.71 | 52.45 | 13,914 | +0.69(+1.33%) |
Jun 23, 2021 | 52.22 | 52.22 | 51.74 | 51.76 | 21,960 | -0.06(-0.11%) |
Jun 22, 2021 | 51.65 | 51.97 | 51.34 | 51.81 | 8,593 | -0.08(-0.16%) |
Jun 21, 2021 | 51.01 | 51.93 | 50.76 | 51.90 | 6,446 | +1.78(+3.55%) |
Jun 18, 2021 | 51.54 | 51.57 | 50.12 | 50.12 | 28,081 | -1.98(-3.80%) |
Jun 17, 2021 | 54.23 | 54.32 | 52.06 | 52.10 | 15,498 | -2.07(-3.83%) |
Jun 16, 2021 | 53.33 | 54.44 | 52.83 | 54.17 | 17,595 | +0.52(+0.98%) |
Jun 15, 2021 | 53.13 | 53.78 | 52.83 | 53.64 | 13,312 | +1.02(+1.93%) |
Jun 14, 2021 | 53.65 | 53.68 | 52.43 | 52.63 | 12,444 | -0.80(-1.51%) |
Jun 11, 2021 | 53.59 | 53.83 | 53.35 | 53.43 | 6,503 | +0.17(+0.32%) |
Jun 10, 2021 | 54.00 | 54.00 | 53.26 | 53.26 | 23,573 | -0.82(-1.52%) |
Jun 09, 2021 | 54.65 | 54.65 | 54.07 | 54.08 | 7,593 | -1.05(-1.91%) |
Jun 08, 2021 | 54.74 | 55.14 | 54.22 | 55.14 | 5,955 | +0.35(+0.64%) |
Jun 07, 2021 | 54.56 | 54.88 | 54.54 | 54.79 | 7,421 | +0.21(+0.38%) |
Jun 04, 2021 | 54.40 | 54.61 | 54.05 | 54.58 | 16,561 | -0.07(-0.13%) |
Jun 03, 2021 | 54.31 | 54.72 | 54.19 | 54.65 | 10,538 | +0.34(+0.63%) |
Jun 02, 2021 | 54.68 | 54.81 | 54.31 | 54.31 | 64,057 | -0.65(-1.19%) |
Jun 01, 2021 | 54.87 | 55.08 | 54.54 | 54.96 | 29,076 | +0.52(+0.95%) |
May 28, 2021 | 54.27 | 54.48 | 53.88 | 54.45 | 17,610 | +0.06(+0.11%) |
May 27, 2021 | 54.08 | 54.49 | 53.97 | 54.39 | 11,504 | +0.83(+1.56%) |
May 26, 2021 | 52.95 | 53.65 | 52.81 | 53.55 | 31,211 | +0.81(+1.54%) |
May 25, 2021 | 54.54 | 54.54 | 52.70 | 52.74 | 35,907 | -1.64(-3.02%) |
May 24, 2021 | 54.87 | 54.87 | 54.06 | 54.39 | 8,510 | -0.42(-0.76%) |
May 21, 2021 | 54.35 | 54.98 | 54.34 | 54.80 | 15,903 | +0.89(+1.66%) |
May 20, 2021 | 53.93 | 54.08 | 53.13 | 53.91 | 12,326 | -0.14(-0.26%) |
May 19, 2021 | 53.41 | 54.05 | 52.89 | 54.05 | 32,991 | -0.26(-0.47%) |
May 18, 2021 | 54.75 | 55.26 | 54.31 | 54.31 | 15,229 | -0.86(-1.56%) |
May 17, 2021 | 55.01 | 55.18 | 54.53 | 55.17 | 13,627 | +0.02(+0.03%) |
May 14, 2021 | 54.45 | 55.17 | 54.18 | 55.15 | 25,509 | +0.76(+1.40%) |
May 13, 2021 | 52.17 | 54.54 | 52.12 | 54.39 | 19,380 | +1.90(+3.62%) |
May 12, 2021 | 53.91 | 54.07 | 52.30 | 52.49 | 31,271 | -1.10(-2.06%) |
May 11, 2021 | 53.11 | 54.22 | 53.11 | 53.60 | 18,749 | -0.47(-0.87%) |
May 10, 2021 | 54.64 | 55.21 | 54.02 | 54.07 | 15,305 | -0.55(-1.01%) |
May 07, 2021 | 53.64 | 54.62 | 53.64 | 54.62 | 37,856 | -0.04(-0.07%) |
May 06, 2021 | 54.21 | 54.66 | 53.64 | 54.66 | 15,448 | +0.57(+1.06%) |
May 05, 2021 | 54.00 | 54.34 | 53.56 | 54.09 | 89,638 | -0.01(-0.02%) |
May 04, 2021 | 53.12 | 54.19 | 53.11 | 54.10 | 17,955 | +0.40(+0.74%) |
May 03, 2021 | 53.44 | 53.93 | 52.99 | 53.70 | 5,143 | +0.71(+1.35%) |
Apr 30, 2021 | 53.11 | 53.83 | 52.96 | 52.99 | 3,910 | -0.56(-1.05%) |
Apr 29, 2021 | 53.85 | 54.12 | 53.41 | 53.55 | 14,139 | +0.33(+0.63%) |
Apr 28, 2021 | 53.52 | 53.63 | 53.09 | 53.21 | 7,928 | -0.10(-0.18%) |
Apr 27, 2021 | 53.01 | 53.36 | 52.91 | 53.31 | 5,319 | +0.07(+0.13%) |
Apr 26, 2021 | 53.46 | 54.23 | 53.19 | 53.24 | 19,333 | -0.14(-0.26%) |
Apr 23, 2021 | 51.20 | 53.61 | 51.03 | 53.38 | 24,005 | +1.98(+3.85%) |
Apr 22, 2021 | 51.91 | 52.02 | 51.40 | 51.40 | 19,507 | -0.60(-1.15%) |
Apr 21, 2021 | 50.64 | 52.02 | 50.64 | 52.00 | 29,311 | +0.96(+1.88%) |
Apr 20, 2021 | 52.54 | 52.54 | 50.74 | 51.04 | 5,299 | -1.68(-3.20%) |
Apr 19, 2021 | 53.21 | 53.29 | 52.29 | 52.72 | 25,423 | -0.30(-0.56%) |
Apr 16, 2021 | 52.92 | 53.17 | 52.59 | 53.02 | 10,101 | +0.56(+1.06%) |
Apr 15, 2021 | 52.60 | 52.60 | 51.47 | 52.46 | 14,473 | -0.06(-0.11%) |
Apr 14, 2021 | 51.74 | 52.93 | 51.74 | 52.52 | 23,923 | +0.65(+1.25%) |
Apr 13, 2021 | 52.22 | 52.22 | 51.79 | 51.87 | 14,773 | -1.18(-2.22%) |
Apr 12, 2021 | 52.88 | 53.25 | 52.77 | 53.05 | 18,050 | +0.35(+0.66%) |
Apr 09, 2021 | 52.43 | 52.70 | 52.27 | 52.70 | 10,319 | +0.48(+0.92%) |
Apr 08, 2021 | 51.92 | 52.29 | 51.24 | 52.22 | 9,210 | +0.20(+0.39%) |
Apr 07, 2021 | 52.74 | 52.75 | 51.88 | 52.02 | 77,697 | -0.52(-0.98%) |
Apr 06, 2021 | 52.71 | 53.02 | 52.28 | 52.53 | 11,523 | -0.26(-0.49%) |
Apr 05, 2021 | 53.08 | 53.08 | 52.40 | 52.79 | 38,468 | +0.21(+0.40%) |