Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.90 | 47.63 | 46.88 | 47.43 | 1,112,620 | +0.14(+0.30%) |
Jun 29, 2021 | 48.40 | 48.83 | 47.06 | 47.28 | 796,765 | -0.67(-1.40%) |
Jun 28, 2021 | 49.77 | 49.77 | 47.69 | 47.96 | 1,170,071 | -1.82(-3.66%) |
Jun 25, 2021 | 48.66 | 50.10 | 48.43 | 49.78 | 2,475,832 | +1.14(+2.34%) |
Jun 24, 2021 | 47.98 | 48.84 | 47.40 | 48.64 | 1,500,789 | +0.96(+2.01%) |
Jun 23, 2021 | 47.65 | 47.99 | 47.35 | 47.68 | 1,263,841 | +0.29(+0.61%) |
Jun 22, 2021 | 47.32 | 47.67 | 46.36 | 47.39 | 1,398,272 | +0.13(+0.27%) |
Jun 21, 2021 | 45.31 | 47.35 | 45.31 | 47.27 | 2,320,688 | +2.14(+4.73%) |
Jun 18, 2021 | 44.95 | 45.93 | 44.67 | 45.13 | 3,574,132 | -1.18(-2.56%) |
Jun 17, 2021 | 49.97 | 50.06 | 46.22 | 46.31 | 1,929,022 | -3.15(-6.37%) |
Jun 16, 2021 | 48.59 | 50.07 | 47.92 | 49.46 | 1,806,531 | +0.55(+1.12%) |
Jun 15, 2021 | 48.57 | 49.20 | 48.14 | 48.92 | 1,150,897 | +0.45(+0.93%) |
Jun 14, 2021 | 49.50 | 49.85 | 48.19 | 48.47 | 1,013,126 | -1.12(-2.26%) |
Jun 11, 2021 | 49.83 | 50.06 | 49.31 | 49.59 | 1,074,068 | +0.17(+0.35%) |
Jun 10, 2021 | 51.79 | 51.81 | 49.37 | 49.42 | 1,052,787 | -1.38(-2.72%) |
Jun 09, 2021 | 51.22 | 51.52 | 50.41 | 50.80 | 1,030,713 | -1.06(-2.04%) |
Jun 08, 2021 | 51.43 | 52.04 | 50.45 | 51.86 | 1,099,684 | -0.01(-0.02%) |
Jun 07, 2021 | 52.42 | 52.45 | 51.80 | 51.87 | 1,023,883 | -0.29(-0.55%) |
Jun 04, 2021 | 52.31 | 52.31 | 51.16 | 52.16 | 715,010 | -0.14(-0.27%) |
Jun 03, 2021 | 52.33 | 53.17 | 52.05 | 52.30 | 1,355,679 | +0.10(+0.19%) |
Jun 02, 2021 | 52.62 | 52.62 | 51.59 | 52.20 | 837,925 | +0.04(+0.09%) |
Jun 01, 2021 | 52.30 | 52.69 | 51.85 | 52.16 | 835,882 | +0.22(+0.43%) |
May 28, 2021 | 51.81 | 52.00 | 51.23 | 51.93 | 1,046,799 | +0.01(+0.02%) |
May 27, 2021 | 51.63 | 52.02 | 51.35 | 51.92 | 1,124,601 | +1.03(+2.03%) |
May 26, 2021 | 50.20 | 51.00 | 49.96 | 50.89 | 1,170,778 | +0.63(+1.25%) |
May 25, 2021 | 51.90 | 52.38 | 50.14 | 50.26 | 1,532,580 | -1.35(-2.62%) |
May 24, 2021 | 52.05 | 52.10 | 51.39 | 51.62 | 1,015,542 | -0.51(-0.98%) |
May 21, 2021 | 51.23 | 52.63 | 51.23 | 52.13 | 1,979,916 | +0.95(+1.86%) |
May 20, 2021 | 51.17 | 51.55 | 50.32 | 51.18 | 1,446,287 | -0.33(-0.64%) |
May 19, 2021 | 51.76 | 52.01 | 50.41 | 51.51 | 1,924,775 | -0.75(-1.44%) |
May 18, 2021 | 53.90 | 54.42 | 52.22 | 52.26 | 1,836,582 | -1.81(-3.35%) |
May 17, 2021 | 52.11 | 54.20 | 52.07 | 54.08 | 1,354,153 | +0.06(+0.12%) |
May 14, 2021 | 53.22 | 54.16 | 52.68 | 54.01 | 1,131,341 | +1.00(+1.90%) |
May 13, 2021 | 50.43 | 53.28 | 50.33 | 53.01 | 1,196,713 | +1.73(+3.38%) |
May 12, 2021 | 52.82 | 53.21 | 51.10 | 51.28 | 1,491,281 | -0.94(-1.80%) |
May 11, 2021 | 52.22 | 53.69 | 52.00 | 52.22 | 1,747,758 | -0.34(-0.65%) |
May 10, 2021 | 53.40 | 53.91 | 52.54 | 52.56 | 1,407,522 | -0.31(-0.59%) |
May 07, 2021 | 51.36 | 52.97 | 51.13 | 52.87 | 1,482,976 | +0.08(+0.15%) |
May 06, 2021 | 52.32 | 52.82 | 51.41 | 52.79 | 1,420,209 | +0.86(+1.65%) |
May 05, 2021 | 51.18 | 52.41 | 50.59 | 51.93 | 1,435,804 | +0.76(+1.48%) |
May 04, 2021 | 49.75 | 51.17 | 49.06 | 51.17 | 1,785,544 | +1.37(+2.75%) |
May 03, 2021 | 50.35 | 50.51 | 49.22 | 49.80 | 1,300,060 | +0.03(+0.06%) |
Apr 30, 2021 | 49.91 | 50.64 | 49.66 | 49.77 | 1,500,219 | -0.50(-0.99%) |
Apr 29, 2021 | 50.09 | 50.59 | 49.76 | 50.27 | 1,381,304 | +0.99(+2.01%) |
Apr 28, 2021 | 49.20 | 49.73 | 48.90 | 49.28 | 1,248,544 | +0.09(+0.18%) |
Apr 27, 2021 | 48.79 | 49.24 | 48.60 | 49.19 | 1,560,262 | +0.48(+0.99%) |
Apr 26, 2021 | 48.70 | 49.21 | 48.42 | 48.71 | 1,377,695 | +0.30(+0.63%) |
Apr 23, 2021 | 46.75 | 48.82 | 46.60 | 48.41 | 2,267,930 | +1.53(+3.26%) |
Apr 22, 2021 | 47.89 | 48.05 | 46.83 | 46.88 | 1,638,463 | -0.98(-2.04%) |
Apr 21, 2021 | 46.46 | 47.91 | 46.05 | 47.86 | 1,871,095 | +1.16(+2.48%) |
Apr 20, 2021 | 49.18 | 49.21 | 46.13 | 46.70 | 3,657,561 | -3.26(-6.52%) |
Apr 19, 2021 | 50.16 | 50.87 | 49.56 | 49.95 | 1,501,809 | -0.11(-0.21%) |
Apr 16, 2021 | 50.29 | 50.93 | 49.82 | 50.06 | 1,258,180 | +0.28(+0.56%) |
Apr 15, 2021 | 50.35 | 50.35 | 48.85 | 49.78 | 1,741,767 | -0.38(-0.76%) |
Apr 14, 2021 | 49.40 | 50.82 | 49.39 | 50.17 | 1,159,113 | +0.63(+1.28%) |
Apr 13, 2021 | 49.92 | 50.26 | 48.96 | 49.53 | 1,348,762 | -0.94(-1.86%) |
Apr 12, 2021 | 49.86 | 50.59 | 49.86 | 50.47 | 1,024,832 | +0.58(+1.15%) |
Apr 09, 2021 | 49.78 | 50.22 | 49.38 | 49.89 | 1,100,557 | +0.83(+1.70%) |
Apr 08, 2021 | 49.06 | 49.26 | 48.16 | 49.06 | 1,479,204 | -0.49(-0.99%) |
Apr 07, 2021 | 49.70 | 49.96 | 49.24 | 49.55 | 738,760 | +0.11(+0.22%) |
Apr 06, 2021 | 50.59 | 50.59 | 48.83 | 49.44 | 1,017,093 | +0.09(+0.18%) |
Apr 05, 2021 | 49.95 | 50.27 | 48.97 | 49.35 | 1,198,959 | -0.07(-0.14%) |