Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.29 | 60.34 | 58.38 | 58.42 | 2,074,309 | -2.19(-3.61%) |
Jun 29, 2021 | 59.90 | 60.87 | 59.27 | 60.61 | 1,198,487 | +0.62(+1.03%) |
Jun 28, 2021 | 60.00 | 60.65 | 59.65 | 59.99 | 948,110 | +0.31(+0.52%) |
Jun 25, 2021 | 59.74 | 59.87 | 58.63 | 59.68 | 1,420,791 | +0.02(+0.03%) |
Jun 24, 2021 | 59.50 | 59.98 | 59.03 | 59.66 | 1,361,490 | +0.84(+1.43%) |
Jun 23, 2021 | 58.85 | 59.25 | 58.27 | 58.82 | 1,183,301 | -0.03(-0.05%) |
Jun 22, 2021 | 57.83 | 58.97 | 57.40 | 58.85 | 1,112,886 | +1.08(+1.87%) |
Jun 21, 2021 | 57.21 | 58.99 | 56.41 | 57.77 | 1,755,249 | +0.72(+1.26%) |
Jun 18, 2021 | 56.02 | 57.98 | 55.74 | 57.05 | 2,286,486 | +0.94(+1.68%) |
Jun 17, 2021 | 54.62 | 56.40 | 54.42 | 56.11 | 1,313,868 | +1.11(+2.02%) |
Jun 16, 2021 | 55.13 | 55.90 | 53.84 | 55.00 | 1,335,024 | -0.02(-0.04%) |
Jun 15, 2021 | 56.00 | 56.03 | 54.72 | 55.02 | 1,268,943 | -1.14(-2.03%) |
Jun 14, 2021 | 55.61 | 57.04 | 55.45 | 56.16 | 1,671,392 | +0.72(+1.30%) |
Jun 11, 2021 | 54.56 | 55.47 | 54.20 | 55.44 | 771,841 | +0.97(+1.78%) |
Jun 10, 2021 | 53.02 | 54.58 | 52.55 | 54.47 | 1,053,530 | +1.24(+2.33%) |
Jun 09, 2021 | 54.31 | 54.85 | 53.01 | 53.23 | 944,781 | -0.76(-1.41%) |
Jun 08, 2021 | 52.04 | 54.25 | 51.75 | 53.99 | 3,962,314 | +2.37(+4.59%) |
Jun 07, 2021 | 50.60 | 51.69 | 50.06 | 51.62 | 747,311 | +0.69(+1.35%) |
Jun 04, 2021 | 50.46 | 51.43 | 50.35 | 50.93 | 869,878 | +1.04(+2.08%) |
Jun 03, 2021 | 51.25 | 51.53 | 49.84 | 49.89 | 935,312 | -1.84(-3.56%) |
Jun 02, 2021 | 51.39 | 52.00 | 50.92 | 51.73 | 978,407 | +0.44(+0.86%) |
Jun 01, 2021 | 51.73 | 52.25 | 50.51 | 51.29 | 1,297,157 | -0.45(-0.87%) |
May 28, 2021 | 51.71 | 53.05 | 51.58 | 51.74 | 959,389 | +0.23(+0.45%) |
May 27, 2021 | 51.35 | 51.67 | 50.05 | 51.51 | 1,700,377 | -0.28(-0.54%) |
May 26, 2021 | 51.72 | 52.01 | 51.00 | 51.79 | 1,580,017 | +0.63(+1.23%) |
May 25, 2021 | 50.92 | 51.85 | 50.38 | 51.16 | 1,804,090 | +0.47(+0.93%) |
May 24, 2021 | 49.95 | 50.82 | 49.49 | 50.69 | 1,781,054 | +1.53(+3.11%) |
May 21, 2021 | 49.71 | 50.19 | 49.09 | 49.16 | 1,213,045 | +0.09(+0.18%) |
May 20, 2021 | 47.50 | 49.55 | 47.34 | 49.07 | 1,407,671 | +2.02(+4.29%) |
May 19, 2021 | 46.67 | 47.95 | 46.01 | 47.05 | 1,488,183 | -1.05(-2.18%) |
May 18, 2021 | 46.84 | 49.20 | 46.48 | 48.10 | 1,674,326 | +1.46(+3.13%) |
May 17, 2021 | 44.82 | 46.88 | 44.82 | 46.64 | 1,650,001 | -0.04(-0.09%) |
May 14, 2021 | 45.69 | 46.88 | 44.71 | 46.68 | 1,499,322 | +2.16(+4.85%) |
May 13, 2021 | 45.47 | 45.86 | 43.90 | 44.52 | 1,930,332 | -0.34(-0.76%) |
May 12, 2021 | 42.48 | 45.50 | 42.00 | 44.86 | 3,660,008 | -0.52(-1.15%) |
May 11, 2021 | 43.59 | 46.04 | 43.23 | 45.38 | 1,936,455 | +0.01(+0.02%) |
May 10, 2021 | 46.16 | 46.84 | 44.91 | 45.37 | 1,637,982 | -1.41(-3.01%) |
May 07, 2021 | 47.33 | 48.70 | 46.06 | 46.78 | 1,558,997 | +0.52(+1.12%) |
May 06, 2021 | 47.49 | 47.84 | 45.37 | 46.26 | 1,805,359 | -1.80(-3.75%) |
May 05, 2021 | 48.86 | 50.48 | 47.43 | 48.06 | 1,627,926 | -0.71(-1.46%) |
May 04, 2021 | 50.12 | 50.12 | 47.29 | 48.77 | 1,760,654 | -2.05(-4.03%) |
May 03, 2021 | 52.30 | 52.71 | 50.50 | 50.82 | 1,092,650 | -1.22(-2.34%) |
Apr 30, 2021 | 52.48 | 53.54 | 51.93 | 52.04 | 971,700 | -0.82(-1.55%) |
Apr 29, 2021 | 54.55 | 54.99 | 51.54 | 52.86 | 1,069,110 | -1.70(-3.12%) |
Apr 28, 2021 | 54.87 | 55.25 | 54.12 | 54.56 | 939,313 | -0.25(-0.46%) |
Apr 27, 2021 | 54.23 | 54.98 | 53.66 | 54.81 | 1,026,077 | +0.38(+0.70%) |
Apr 26, 2021 | 53.08 | 54.65 | 52.87 | 54.43 | 1,248,062 | +1.58(+2.99%) |
Apr 23, 2021 | 51.61 | 53.13 | 51.60 | 52.85 | 768,200 | +1.70(+3.32%) |
Apr 22, 2021 | 50.93 | 52.18 | 50.65 | 51.15 | 842,334 | +0.35(+0.69%) |
Apr 21, 2021 | 49.91 | 51.10 | 49.16 | 50.80 | 972,308 | +0.84(+1.68%) |
Apr 20, 2021 | 52.03 | 52.23 | 49.45 | 49.96 | 1,240,238 | -2.33(-4.46%) |
Apr 19, 2021 | 53.18 | 53.56 | 51.81 | 52.29 | 1,215,288 | -0.82(-1.54%) |
Apr 16, 2021 | 54.14 | 54.22 | 52.20 | 53.11 | 1,004,800 | -1.14(-2.10%) |
Apr 15, 2021 | 54.94 | 55.03 | 53.63 | 54.25 | 1,028,331 | +0.11(+0.20%) |
Apr 14, 2021 | 54.98 | 56.13 | 53.92 | 54.14 | 1,317,472 | -0.40(-0.73%) |
Apr 13, 2021 | 53.58 | 54.57 | 52.71 | 54.54 | 972,654 | +1.53(+2.89%) |
Apr 12, 2021 | 52.54 | 53.63 | 52.33 | 53.01 | 1,237,768 | +0.12(+0.23%) |
Apr 09, 2021 | 52.00 | 53.28 | 50.93 | 52.89 | 1,314,000 | +0.38(+0.72%) |
Apr 08, 2021 | 51.06 | 52.96 | 50.73 | 52.51 | 1,693,833 | +2.66(+5.34%) |
Apr 07, 2021 | 50.12 | 50.74 | 49.66 | 49.85 | 1,462,052 | -0.78(-1.54%) |
Apr 06, 2021 | 49.46 | 51.44 | 49.01 | 50.63 | 1,861,838 | +0.73(+1.46%) |
Apr 05, 2021 | 50.30 | 50.59 | 49.12 | 49.90 | 1,805,908 | +0.35(+0.71%) |