Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.51 | 54.09 | 52.64 | 53.72 | 508,223 | -0.20(-0.37%) |
Jun 29, 2021 | 54.26 | 54.59 | 53.64 | 53.92 | 247,448 | -0.61(-1.12%) |
Jun 28, 2021 | 53.31 | 55.37 | 53.31 | 54.53 | 363,060 | +1.65(+3.12%) |
Jun 25, 2021 | 54.39 | 54.72 | 52.26 | 52.88 | 785,966 | -1.20(-2.22%) |
Jun 24, 2021 | 52.69 | 54.10 | 52.53 | 54.08 | 321,301 | +2.10(+4.04%) |
Jun 23, 2021 | 51.65 | 52.50 | 51.49 | 51.98 | 263,008 | +0.47(+0.91%) |
Jun 22, 2021 | 50.02 | 51.74 | 49.41 | 51.51 | 368,158 | +1.80(+3.62%) |
Jun 21, 2021 | 49.97 | 50.90 | 49.30 | 49.71 | 557,832 | -0.17(-0.34%) |
Jun 18, 2021 | 53.44 | 54.36 | 49.29 | 49.88 | 1,086,218 | -4.76(-8.71%) |
Jun 17, 2021 | 56.22 | 56.92 | 53.71 | 54.64 | 425,344 | -1.57(-2.79%) |
Jun 16, 2021 | 56.70 | 57.03 | 55.50 | 56.21 | 228,133 | -0.21(-0.37%) |
Jun 15, 2021 | 57.35 | 58.41 | 55.91 | 56.42 | 334,506 | -1.45(-2.51%) |
Jun 14, 2021 | 57.63 | 58.82 | 57.22 | 57.87 | 329,920 | +0.45(+0.78%) |
Jun 11, 2021 | 56.88 | 57.42 | 56.38 | 57.42 | 214,379 | +0.83(+1.47%) |
Jun 10, 2021 | 55.80 | 56.95 | 55.59 | 56.59 | 313,658 | +0.96(+1.73%) |
Jun 09, 2021 | 56.28 | 56.55 | 55.27 | 55.63 | 286,889 | -0.50(-0.89%) |
Jun 08, 2021 | 58.32 | 59.17 | 55.51 | 56.13 | 535,547 | -1.48(-2.57%) |
Jun 07, 2021 | 57.57 | 57.96 | 57.00 | 57.61 | 349,167 | -0.09(-0.16%) |
Jun 04, 2021 | 56.32 | 57.88 | 56.23 | 57.70 | 362,747 | +2.03(+3.65%) |
Jun 03, 2021 | 55.96 | 56.20 | 54.29 | 55.67 | 411,335 | -0.83(-1.47%) |
Jun 02, 2021 | 57.84 | 57.84 | 56.07 | 56.50 | 445,175 | -1.00(-1.74%) |
Jun 01, 2021 | 57.36 | 58.24 | 55.79 | 57.50 | 558,637 | +1.17(+2.08%) |
May 28, 2021 | 55.87 | 57.06 | 55.01 | 56.33 | 492,193 | +0.47(+0.84%) |
May 27, 2021 | 54.19 | 56.50 | 53.82 | 55.86 | 428,751 | +1.79(+3.31%) |
May 26, 2021 | 53.42 | 54.50 | 52.93 | 54.07 | 297,807 | +0.78(+1.46%) |
May 25, 2021 | 53.79 | 54.32 | 52.92 | 53.29 | 438,248 | +0.12(+0.23%) |
May 24, 2021 | 52.20 | 53.78 | 51.50 | 53.17 | 439,838 | +1.83(+3.56%) |
May 21, 2021 | 52.71 | 52.71 | 50.76 | 51.34 | 618,567 | -0.83(-1.59%) |
May 20, 2021 | 50.12 | 52.55 | 49.79 | 52.17 | 473,239 | +2.26(+4.53%) |
May 19, 2021 | 46.56 | 49.98 | 46.10 | 49.91 | 414,878 | +1.91(+3.98%) |
May 18, 2021 | 49.07 | 49.50 | 48.00 | 48.00 | 373,384 | -0.48(-0.99%) |
May 17, 2021 | 48.23 | 48.50 | 46.50 | 48.48 | 376,728 | -0.23(-0.47%) |
May 14, 2021 | 48.50 | 49.17 | 47.08 | 48.71 | 365,414 | +1.34(+2.83%) |
May 13, 2021 | 46.70 | 48.68 | 46.04 | 47.37 | 812,027 | +2.07(+4.57%) |
May 12, 2021 | 47.88 | 48.20 | 44.75 | 45.30 | 1,635,020 | -2.65(-5.53%) |
May 11, 2021 | 44.32 | 48.24 | 44.18 | 47.95 | 632,685 | +0.62(+1.31%) |
May 10, 2021 | 50.15 | 50.26 | 47.06 | 47.33 | 721,787 | -2.81(-5.60%) |
May 07, 2021 | 48.94 | 50.30 | 48.40 | 50.14 | 782,054 | +2.07(+4.31%) |
May 06, 2021 | 47.48 | 48.14 | 46.45 | 48.07 | 695,048 | -0.22(-0.46%) |
May 05, 2021 | 47.85 | 49.24 | 47.24 | 48.29 | 517,874 | +0.24(+0.50%) |
May 04, 2021 | 49.67 | 49.82 | 46.82 | 48.05 | 995,504 | -2.27(-4.51%) |
May 03, 2021 | 51.54 | 52.14 | 50.04 | 50.32 | 768,980 | -0.75(-1.47%) |
Apr 30, 2021 | 51.94 | 53.06 | 50.56 | 51.07 | 570,800 | -1.66(-3.15%) |
Apr 29, 2021 | 55.94 | 56.00 | 52.16 | 52.73 | 674,663 | -1.96(-3.58%) |
Apr 28, 2021 | 55.05 | 55.43 | 54.18 | 54.69 | 491,326 | -0.74(-1.34%) |
Apr 27, 2021 | 56.37 | 56.37 | 54.79 | 55.43 | 407,639 | -0.56(-1.00%) |
Apr 26, 2021 | 53.88 | 56.44 | 53.88 | 55.99 | 1,090,163 | +1.88(+3.47%) |
Apr 23, 2021 | 52.83 | 54.66 | 52.21 | 54.11 | 768,200 | +1.93(+3.70%) |
Apr 22, 2021 | 53.16 | 53.50 | 51.30 | 52.18 | 559,392 | -0.67(-1.27%) |
Apr 21, 2021 | 50.54 | 52.93 | 49.93 | 52.85 | 567,784 | +2.41(+4.78%) |
Apr 20, 2021 | 51.69 | 51.92 | 49.50 | 50.44 | 650,152 | -1.22(-2.36%) |
Apr 19, 2021 | 53.24 | 53.61 | 49.69 | 51.66 | 1,160,251 | -2.07(-3.85%) |
Apr 16, 2021 | 54.59 | 54.61 | 53.21 | 53.73 | 534,200 | -1.05(-1.92%) |
Apr 15, 2021 | 55.95 | 56.13 | 53.86 | 54.78 | 662,232 | -0.33(-0.60%) |
Apr 14, 2021 | 54.72 | 55.88 | 54.70 | 55.11 | 977,478 | +0.62(+1.14%) |
Apr 13, 2021 | 55.75 | 56.13 | 53.75 | 54.49 | 963,671 | -0.67(-1.21%) |
Apr 12, 2021 | 55.49 | 55.73 | 54.17 | 55.16 | 2,405,652 | +0.11(+0.20%) |
Apr 09, 2021 | 54.00 | 55.45 | 53.51 | 55.05 | 3,362,100 | -1.79(-3.15%) |
Apr 08, 2021 | 58.17 | 59.13 | 56.58 | 56.84 | 948,509 | -0.08(-0.14%) |
Apr 07, 2021 | 58.20 | 58.20 | 55.85 | 56.92 | 939,710 | -1.29(-2.22%) |
Apr 06, 2021 | 60.28 | 61.03 | 56.31 | 58.21 | 2,128,073 | -6.80(-10.46%) |
Apr 05, 2021 | 64.10 | 65.33 | 62.80 | 65.01 | 1,126,647 | +1.37(+2.15%) |