Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.28 | 55.20 | 52.18 | 54.68 | 165,515 | +1.85(+3.50%) |
Jun 29, 2021 | 53.99 | 54.21 | 51.94 | 52.83 | 159,180 | -0.52(-0.97%) |
Jun 28, 2021 | 57.69 | 57.69 | 53.24 | 53.35 | 155,528 | -3.89(-6.80%) |
Jun 25, 2021 | 55.22 | 57.87 | 54.31 | 57.24 | 384,119 | +2.10(+3.81%) |
Jun 24, 2021 | 54.27 | 56.62 | 53.43 | 55.14 | 140,489 | +1.18(+2.19%) |
Jun 23, 2021 | 56.57 | 58.08 | 53.02 | 53.96 | 150,373 | -2.91(-5.12%) |
Jun 22, 2021 | 58.94 | 59.05 | 55.79 | 56.87 | 149,316 | -2.20(-3.72%) |
Jun 21, 2021 | 59.20 | 59.39 | 57.31 | 59.07 | 202,916 | -0.22(-0.37%) |
Jun 18, 2021 | 60.14 | 60.14 | 56.71 | 59.29 | 580,518 | -1.02(-1.69%) |
Jun 17, 2021 | 59.34 | 61.12 | 58.01 | 60.31 | 168,706 | +0.88(+1.48%) |
Jun 16, 2021 | 58.31 | 59.89 | 57.03 | 59.43 | 169,906 | +1.62(+2.80%) |
Jun 15, 2021 | 60.17 | 60.17 | 56.81 | 57.81 | 145,909 | -2.36(-3.92%) |
Jun 14, 2021 | 60.07 | 62.59 | 59.35 | 60.17 | 243,044 | +0.51(+0.85%) |
Jun 11, 2021 | 61.18 | 61.18 | 59.00 | 59.66 | 119,125 | -1.36(-2.23%) |
Jun 10, 2021 | 59.67 | 61.95 | 58.27 | 61.02 | 151,085 | +1.09(+1.82%) |
Jun 09, 2021 | 59.36 | 61.17 | 58.83 | 59.93 | 158,324 | +0.96(+1.63%) |
Jun 08, 2021 | 60.30 | 61.14 | 56.69 | 58.97 | 164,512 | +0.13(+0.22%) |
Jun 07, 2021 | 55.66 | 59.81 | 54.39 | 58.84 | 441,800 | +3.98(+7.25%) |
Jun 04, 2021 | 55.47 | 56.40 | 54.56 | 54.86 | 87,969 | -0.23(-0.42%) |
Jun 03, 2021 | 55.37 | 56.47 | 54.97 | 55.09 | 88,166 | -0.76(-1.36%) |
Jun 02, 2021 | 56.58 | 56.83 | 54.95 | 55.85 | 152,260 | -0.48(-0.85%) |
Jun 01, 2021 | 56.84 | 57.73 | 54.83 | 56.33 | 131,861 | -0.23(-0.41%) |
May 28, 2021 | 56.66 | 58.17 | 54.89 | 56.56 | 162,231 | +0.11(+0.19%) |
May 27, 2021 | 55.65 | 57.36 | 55.32 | 56.45 | 185,691 | +1.44(+2.62%) |
May 26, 2021 | 52.83 | 55.84 | 52.62 | 55.01 | 131,925 | +2.81(+5.38%) |
May 25, 2021 | 54.53 | 55.48 | 51.92 | 52.20 | 170,901 | -1.70(-3.15%) |
May 24, 2021 | 55.02 | 55.66 | 52.78 | 53.90 | 115,147 | -0.61(-1.12%) |
May 21, 2021 | 57.96 | 59.11 | 53.35 | 54.51 | 206,011 | -2.38(-4.18%) |
May 20, 2021 | 54.95 | 58.40 | 54.40 | 56.89 | 169,933 | +1.35(+2.43%) |
May 19, 2021 | 54.52 | 57.04 | 53.82 | 55.54 | 336,657 | -0.25(-0.45%) |
May 18, 2021 | 50.05 | 57.77 | 49.25 | 55.79 | 283,085 | +1.00(+1.83%) |
May 17, 2021 | 54.59 | 56.76 | 53.77 | 54.79 | 86,193 | -0.61(-1.10%) |
May 14, 2021 | 53.06 | 56.40 | 52.80 | 55.40 | 143,212 | +2.81(+5.34%) |
May 13, 2021 | 54.81 | 57.67 | 52.00 | 52.59 | 170,537 | -2.09(-3.82%) |
May 12, 2021 | 59.72 | 61.61 | 54.14 | 54.68 | 246,109 | -5.92(-9.77%) |
May 11, 2021 | 59.25 | 64.17 | 59.25 | 60.60 | 161,725 | -1.11(-1.80%) |
May 10, 2021 | 64.56 | 64.56 | 60.26 | 61.71 | 184,144 | -3.27(-5.03%) |
May 07, 2021 | 63.81 | 66.33 | 63.72 | 64.98 | 127,388 | +2.18(+3.47%) |
May 06, 2021 | 62.96 | 64.88 | 61.06 | 62.80 | 215,269 | +0.21(+0.34%) |
May 05, 2021 | 63.20 | 64.40 | 61.00 | 62.59 | 227,685 | +0.06(+0.10%) |
May 04, 2021 | 62.37 | 64.99 | 60.05 | 62.53 | 237,693 | -0.30(-0.48%) |
May 03, 2021 | 63.77 | 63.77 | 61.39 | 62.83 | 152,289 | +0.17(+0.27%) |
Apr 30, 2021 | 68.33 | 69.00 | 60.63 | 62.66 | 408,200 | -9.00(-12.56%) |
Apr 29, 2021 | 70.00 | 75.35 | 67.99 | 71.66 | 237,503 | +2.33(+3.36%) |
Apr 28, 2021 | 65.61 | 69.99 | 65.11 | 69.33 | 149,282 | +3.03(+4.57%) |
Apr 27, 2021 | 68.00 | 68.44 | 65.63 | 66.30 | 122,069 | -1.15(-1.70%) |
Apr 26, 2021 | 64.16 | 67.65 | 62.44 | 67.45 | 99,310 | +4.58(+7.28%) |
Apr 23, 2021 | 63.63 | 63.98 | 61.59 | 62.87 | 161,800 | +0.21(+0.34%) |
Apr 22, 2021 | 57.59 | 64.41 | 57.31 | 62.66 | 264,783 | +4.66(+8.03%) |
Apr 21, 2021 | 54.97 | 58.29 | 53.91 | 58.00 | 122,128 | +3.56(+6.54%) |
Apr 20, 2021 | 56.57 | 58.23 | 53.59 | 54.44 | 231,359 | -2.02(-3.58%) |
Apr 19, 2021 | 60.18 | 61.24 | 56.10 | 56.46 | 133,860 | -4.27(-7.03%) |
Apr 16, 2021 | 60.58 | 61.89 | 59.62 | 60.73 | 75,800 | +0.38(+0.63%) |
Apr 15, 2021 | 60.47 | 62.48 | 59.00 | 60.35 | 154,747 | +0.55(+0.92%) |
Apr 14, 2021 | 57.54 | 60.71 | 57.00 | 59.80 | 303,403 | +2.71(+4.75%) |
Apr 13, 2021 | 58.44 | 59.53 | 55.75 | 57.09 | 191,265 | -0.86(-1.48%) |
Apr 12, 2021 | 63.77 | 63.82 | 57.74 | 57.95 | 145,854 | -5.82(-9.13%) |
Apr 09, 2021 | 71.58 | 71.94 | 63.50 | 63.77 | 199,900 | -8.41(-11.65%) |
Apr 08, 2021 | 69.27 | 73.28 | 69.27 | 72.18 | 67,969 | +3.00(+4.34%) |
Apr 07, 2021 | 74.45 | 75.69 | 69.17 | 69.18 | 117,349 | -5.43(-7.28%) |
Apr 06, 2021 | 76.75 | 77.24 | 73.60 | 74.61 | 145,390 | -0.62(-0.82%) |
Apr 05, 2021 | 75.91 | 76.50 | 74.08 | 75.23 | 109,553 | +1.05(+1.42%) |