Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.78 | 55.42 | 53.54 | 55.08 | 296,670 | +1.00(+1.85%) |
Jun 29, 2021 | 53.71 | 54.67 | 53.11 | 54.08 | 247,461 | +0.97(+1.83%) |
Jun 28, 2021 | 55.60 | 55.72 | 52.54 | 53.11 | 378,859 | -2.49(-4.47%) |
Jun 25, 2021 | 54.72 | 55.76 | 53.99 | 55.60 | 904,568 | +1.10(+2.02%) |
Jun 24, 2021 | 52.92 | 54.64 | 52.24 | 54.50 | 511,298 | +2.23(+4.26%) |
Jun 23, 2021 | 52.04 | 52.90 | 51.83 | 52.27 | 354,410 | +0.25(+0.48%) |
Jun 22, 2021 | 51.82 | 52.28 | 50.59 | 52.02 | 307,701 | +0.64(+1.25%) |
Jun 21, 2021 | 50.41 | 52.25 | 50.36 | 51.38 | 446,538 | +1.69(+3.41%) |
Jun 18, 2021 | 50.27 | 51.33 | 48.38 | 49.69 | 863,997 | -0.96(-1.90%) |
Jun 17, 2021 | 51.31 | 51.65 | 48.70 | 50.65 | 548,500 | -0.30(-0.59%) |
Jun 16, 2021 | 50.76 | 51.32 | 49.62 | 50.95 | 746,235 | +0.84(+1.67%) |
Jun 15, 2021 | 50.05 | 50.81 | 47.76 | 50.11 | 730,376 | +0.12(+0.23%) |
Jun 14, 2021 | 47.83 | 50.24 | 47.52 | 50.00 | 689,652 | +2.23(+4.66%) |
Jun 11, 2021 | 48.24 | 48.83 | 47.55 | 47.77 | 417,885 | -0.52(-1.07%) |
Jun 10, 2021 | 49.50 | 49.54 | 48.02 | 48.29 | 244,318 | -1.14(-2.30%) |
Jun 09, 2021 | 49.70 | 50.32 | 48.81 | 49.43 | 256,598 | -0.08(-0.16%) |
Jun 08, 2021 | 48.86 | 49.73 | 48.23 | 49.51 | 270,173 | +1.35(+2.80%) |
Jun 07, 2021 | 48.92 | 49.51 | 47.86 | 48.16 | 409,663 | -1.04(-2.12%) |
Jun 04, 2021 | 51.21 | 51.27 | 48.45 | 49.20 | 512,282 | -1.76(-3.45%) |
Jun 03, 2021 | 51.32 | 51.89 | 50.70 | 50.96 | 338,095 | -0.94(-1.81%) |
Jun 02, 2021 | 54.34 | 54.34 | 51.30 | 51.90 | 367,792 | -2.20(-4.07%) |
Jun 01, 2021 | 54.45 | 54.69 | 53.64 | 54.10 | 291,593 | +0.38(+0.71%) |
May 28, 2021 | 53.64 | 54.50 | 52.55 | 53.72 | 460,826 | +0.58(+1.10%) |
May 27, 2021 | 52.74 | 53.54 | 52.09 | 53.14 | 375,576 | +0.60(+1.14%) |
May 26, 2021 | 51.53 | 52.89 | 50.22 | 52.54 | 334,016 | +0.55(+1.07%) |
May 25, 2021 | 54.13 | 54.72 | 51.87 | 51.99 | 344,497 | -1.84(-3.42%) |
May 24, 2021 | 52.89 | 54.16 | 52.43 | 53.83 | 458,324 | +0.99(+1.88%) |
May 21, 2021 | 52.23 | 53.52 | 51.73 | 52.83 | 439,383 | +1.10(+2.13%) |
May 20, 2021 | 51.31 | 51.76 | 50.49 | 51.73 | 297,424 | +0.47(+0.91%) |
May 19, 2021 | 51.95 | 52.33 | 49.40 | 51.27 | 466,158 | -1.63(-3.09%) |
May 18, 2021 | 55.14 | 55.23 | 52.90 | 52.90 | 307,134 | -1.79(-3.27%) |
May 17, 2021 | 52.85 | 54.77 | 52.27 | 54.69 | 390,389 | +1.71(+3.24%) |
May 14, 2021 | 53.84 | 54.15 | 52.46 | 52.97 | 530,285 | -0.65(-1.21%) |
May 13, 2021 | 51.06 | 53.74 | 51.06 | 53.62 | 518,928 | +2.75(+5.40%) |
May 12, 2021 | 52.96 | 54.32 | 50.69 | 50.88 | 601,292 | -2.21(-4.16%) |
May 11, 2021 | 52.20 | 53.29 | 51.00 | 53.08 | 542,472 | -0.43(-0.81%) |
May 10, 2021 | 53.26 | 55.34 | 52.97 | 53.52 | 599,606 | +0.72(+1.37%) |
May 07, 2021 | 50.06 | 53.16 | 50.06 | 52.80 | 484,650 | +3.05(+6.13%) |
May 06, 2021 | 50.64 | 50.93 | 47.04 | 49.75 | 798,919 | -0.94(-1.85%) |
May 05, 2021 | 47.77 | 52.22 | 47.38 | 50.69 | 750,515 | +3.51(+7.44%) |
May 04, 2021 | 49.85 | 50.47 | 46.40 | 47.17 | 1,098,139 | -3.01(-5.99%) |
May 03, 2021 | 50.57 | 50.76 | 49.35 | 50.18 | 556,026 | +0.21(+0.42%) |
Apr 30, 2021 | 48.67 | 50.17 | 48.22 | 49.97 | 455,524 | +0.77(+1.57%) |
Apr 29, 2021 | 50.12 | 50.61 | 48.72 | 49.20 | 330,060 | -0.88(-1.75%) |
Apr 28, 2021 | 50.64 | 51.07 | 49.76 | 50.08 | 231,482 | -0.63(-1.24%) |
Apr 27, 2021 | 51.64 | 51.87 | 50.29 | 50.71 | 306,511 | -0.78(-1.51%) |
Apr 26, 2021 | 50.45 | 51.55 | 49.97 | 51.48 | 330,047 | +1.52(+3.04%) |
Apr 23, 2021 | 49.00 | 50.47 | 48.37 | 49.96 | 330,408 | +1.21(+2.47%) |
Apr 22, 2021 | 49.10 | 49.35 | 46.84 | 48.76 | 393,973 | +1.18(+2.49%) |
Apr 21, 2021 | 47.96 | 47.96 | 47.11 | 47.57 | 475,250 | -0.56(-1.16%) |
Apr 20, 2021 | 51.06 | 51.19 | 47.32 | 48.13 | 858,958 | -2.93(-5.74%) |
Apr 19, 2021 | 50.82 | 51.17 | 48.68 | 51.06 | 1,218,075 | +0.50(+0.98%) |
Apr 16, 2021 | 48.42 | 50.73 | 47.98 | 50.57 | 1,053,712 | +2.23(+4.61%) |
Apr 15, 2021 | 48.89 | 49.18 | 47.47 | 48.34 | 763,435 | -0.45(-0.92%) |
Apr 14, 2021 | 48.51 | 49.91 | 48.34 | 48.79 | 7,068,329 | +0.21(+0.43%) |
Apr 13, 2021 | 47.01 | 49.30 | 46.80 | 48.58 | 4,087,684 | +5.84(+13.66%) |
Apr 12, 2021 | 43.16 | 43.80 | 42.50 | 42.74 | 379,101 | -0.31(-0.72%) |
Apr 09, 2021 | 41.93 | 43.16 | 41.83 | 43.05 | 258,078 | +1.00(+2.37%) |
Apr 08, 2021 | 42.40 | 42.44 | 41.29 | 42.05 | 554,147 | -0.04(-0.10%) |
Apr 07, 2021 | 41.47 | 42.37 | 41.46 | 42.09 | 315,862 | +0.44(+1.06%) |
Apr 06, 2021 | 41.78 | 42.21 | 41.18 | 41.65 | 306,904 | +0.52(+1.26%) |
Apr 05, 2021 | 40.21 | 41.16 | 39.89 | 41.13 | 336,303 | +1.24(+3.11%) |