Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.95 | 67.00 | 63.66 | 65.15 | 718,337 | +1.31(+2.05%) |
Jun 29, 2021 | 63.87 | 64.33 | 63.53 | 63.84 | 410,990 | -0.21(-0.33%) |
Jun 28, 2021 | 64.42 | 64.53 | 63.74 | 64.05 | 911,926 | -0.10(-0.16%) |
Jun 25, 2021 | 63.46 | 64.70 | 63.13 | 64.15 | 666,368 | +0.88(+1.39%) |
Jun 24, 2021 | 61.79 | 63.80 | 61.68 | 63.27 | 1,117,257 | +1.87(+3.05%) |
Jun 23, 2021 | 61.27 | 62.12 | 60.85 | 61.40 | 303,735 | +0.05(+0.08%) |
Jun 22, 2021 | 61.51 | 62.10 | 60.40 | 61.35 | 444,559 | -0.33(-0.54%) |
Jun 21, 2021 | 60.68 | 61.98 | 60.11 | 61.68 | 983,138 | +1.00(+1.65%) |
Jun 18, 2021 | 60.56 | 61.27 | 60.43 | 60.68 | 645,629 | -0.92(-1.49%) |
Jun 17, 2021 | 61.11 | 61.87 | 58.12 | 61.60 | 713,922 | +0.24(+0.39%) |
Jun 16, 2021 | 61.97 | 68.17 | 60.50 | 61.36 | 1,142,513 | -0.49(-0.79%) |
Jun 15, 2021 | 62.66 | 62.88 | 61.10 | 61.85 | 2,561,250 | +2.37(+3.98%) |
Jun 14, 2021 | 58.90 | 60.00 | 58.56 | 59.48 | 945,846 | +0.68(+1.16%) |
Jun 11, 2021 | 57.80 | 59.45 | 57.52 | 58.80 | 1,192,963 | +2.16(+3.81%) |
Jun 10, 2021 | 56.50 | 57.50 | 56.10 | 56.64 | 891,180 | +0.29(+0.51%) |
Jun 09, 2021 | 54.67 | 56.75 | 54.51 | 56.35 | 755,364 | +1.51(+2.75%) |
Jun 08, 2021 | 54.79 | 54.99 | 54.19 | 54.84 | 276,787 | +0.06(+0.11%) |
Jun 07, 2021 | 55.15 | 55.15 | 54.30 | 54.78 | 467,558 | -0.32(-0.58%) |
Jun 04, 2021 | 52.97 | 55.21 | 52.81 | 55.10 | 1,050,218 | +2.29(+4.34%) |
Jun 03, 2021 | 52.67 | 53.08 | 52.20 | 52.81 | 298,961 | -0.29(-0.55%) |
Jun 02, 2021 | 52.64 | 53.17 | 52.02 | 53.10 | 456,732 | +0.40(+0.76%) |
Jun 01, 2021 | 51.81 | 53.60 | 51.60 | 52.70 | 936,883 | +1.88(+3.70%) |
May 28, 2021 | 50.44 | 51.99 | 48.00 | 50.82 | 726,368 | +3.57(+7.56%) |
May 27, 2021 | 46.84 | 47.16 | 46.59 | 47.25 | 443,046 | +0.52(+1.11%) |
May 26, 2021 | 46.65 | 46.83 | 46.35 | 46.73 | 395,265 | +0.36(+0.78%) |
May 25, 2021 | 46.55 | 46.90 | 46.21 | 46.37 | 767,011 | -0.13(-0.28%) |
May 24, 2021 | 45.97 | 46.55 | 45.80 | 46.50 | 246,755 | +0.64(+1.40%) |
May 21, 2021 | 45.83 | 46.30 | 45.50 | 45.86 | 288,198 | +0.14(+0.31%) |
May 20, 2021 | 44.94 | 45.91 | 44.80 | 45.72 | 414,917 | +0.37(+0.82%) |
May 19, 2021 | 43.41 | 45.39 | 42.64 | 45.35 | 985,757 | +0.04(+0.09%) |
May 18, 2021 | 45.49 | 46.45 | 45.27 | 45.31 | 279,739 | -0.31(-0.68%) |
May 17, 2021 | 45.60 | 45.83 | 44.59 | 45.62 | 258,086 | -0.41(-0.89%) |
May 14, 2021 | 45.33 | 46.80 | 45.13 | 46.03 | 208,056 | +0.98(+2.18%) |
May 13, 2021 | 45.47 | 45.83 | 42.61 | 45.05 | 749,076 | -0.02(-0.04%) |
May 12, 2021 | 45.57 | 46.30 | 44.80 | 45.07 | 491,656 | -0.67(-1.46%) |
May 11, 2021 | 43.74 | 46.10 | 42.03 | 45.74 | 664,130 | -0.72(-1.55%) |
May 10, 2021 | 47.64 | 48.16 | 45.61 | 46.46 | 372,684 | -1.16(-2.44%) |
May 07, 2021 | 48.50 | 49.79 | 47.19 | 47.62 | 361,427 | -0.17(-0.36%) |
May 06, 2021 | 48.95 | 49.01 | 46.60 | 47.79 | 293,875 | -1.26(-2.57%) |
May 05, 2021 | 48.59 | 49.50 | 48.15 | 49.05 | 251,158 | +1.10(+2.29%) |
May 04, 2021 | 49.21 | 49.90 | 47.07 | 47.95 | 375,874 | -1.30(-2.64%) |
May 03, 2021 | 50.81 | 50.82 | 49.23 | 49.25 | 358,194 | -1.03(-2.05%) |
Apr 30, 2021 | 50.04 | 51.74 | 49.91 | 50.28 | 339,400 | +0.25(+0.50%) |
Apr 29, 2021 | 51.49 | 51.75 | 49.51 | 50.03 | 316,712 | -1.19(-2.32%) |
Apr 28, 2021 | 50.95 | 51.83 | 50.39 | 51.22 | 395,577 | +0.03(+0.06%) |
Apr 27, 2021 | 52.45 | 53.20 | 51.04 | 51.19 | 461,294 | -1.37(-2.61%) |
Apr 26, 2021 | 50.79 | 52.87 | 50.35 | 52.56 | 510,978 | +2.00(+3.96%) |
Apr 23, 2021 | 48.53 | 51.43 | 48.21 | 50.56 | 442,200 | +2.65(+5.53%) |
Apr 22, 2021 | 49.00 | 50.18 | 47.49 | 47.91 | 389,763 | -1.05(-2.14%) |
Apr 21, 2021 | 47.36 | 49.32 | 47.34 | 48.96 | 404,665 | +1.54(+3.25%) |
Apr 20, 2021 | 48.91 | 49.35 | 47.00 | 47.42 | 533,403 | -1.92(-3.89%) |
Apr 19, 2021 | 50.62 | 51.03 | 48.87 | 49.34 | 697,130 | -1.27(-2.51%) |
Apr 16, 2021 | 50.90 | 51.74 | 50.11 | 50.61 | 846,100 | +0.39(+0.78%) |
Apr 15, 2021 | 51.54 | 51.86 | 50.13 | 50.22 | 786,441 | -1.16(-2.26%) |
Apr 14, 2021 | 52.34 | 54.79 | 51.00 | 51.38 | 848,738 | -0.46(-0.89%) |
Apr 13, 2021 | 52.07 | 53.01 | 51.50 | 51.84 | 515,214 | -0.22(-0.42%) |
Apr 12, 2021 | 53.31 | 53.60 | 51.33 | 52.06 | 856,129 | -1.53(-2.86%) |
Apr 09, 2021 | 55.87 | 56.37 | 52.87 | 53.59 | 1,109,100 | -2.15(-3.86%) |
Apr 08, 2021 | 57.62 | 58.10 | 55.32 | 55.74 | 859,969 | -1.64(-2.86%) |
Apr 07, 2021 | 56.05 | 57.91 | 55.82 | 57.38 | 761,394 | +1.07(+1.90%) |
Apr 06, 2021 | 56.24 | 57.49 | 55.53 | 56.31 | 668,703 | +0.06(+0.11%) |
Apr 05, 2021 | 56.60 | 57.11 | 55.03 | 56.25 | 1,086,692 | -0.36(-0.64%) |