Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.52 | 58.05 | 55.76 | 57.60 | 1,286,283 | +0.88(+1.55%) |
Jun 29, 2021 | 56.79 | 57.42 | 55.76 | 56.72 | 1,190,328 | -0.29(-0.51%) |
Jun 28, 2021 | 59.10 | 59.94 | 55.92 | 57.01 | 2,025,668 | -1.69(-2.88%) |
Jun 25, 2021 | 58.50 | 60.34 | 57.41 | 58.70 | 2,540,881 | +0.77(+1.33%) |
Jun 24, 2021 | 55.77 | 58.11 | 55.70 | 57.93 | 1,801,485 | +2.74(+4.96%) |
Jun 23, 2021 | 54.64 | 55.36 | 52.97 | 55.19 | 1,403,501 | +0.78(+1.43%) |
Jun 22, 2021 | 53.22 | 54.85 | 52.94 | 54.41 | 2,151,331 | +1.19(+2.24%) |
Jun 21, 2021 | 50.92 | 53.75 | 50.08 | 53.22 | 2,325,224 | +2.98(+5.93%) |
Jun 18, 2021 | 49.13 | 50.87 | 49.00 | 50.24 | 5,196,022 | +0.35(+0.70%) |
Jun 17, 2021 | 48.98 | 50.80 | 48.75 | 49.89 | 1,270,010 | +1.03(+2.11%) |
Jun 16, 2021 | 48.68 | 49.95 | 47.54 | 48.86 | 2,010,142 | +0.36(+0.74%) |
Jun 15, 2021 | 51.14 | 51.17 | 48.16 | 48.50 | 1,527,301 | -2.72(-5.31%) |
Jun 14, 2021 | 48.80 | 51.80 | 48.74 | 51.22 | 3,139,103 | +3.60(+7.56%) |
Jun 11, 2021 | 48.00 | 48.10 | 46.91 | 47.62 | 1,230,122 | -0.09(-0.19%) |
Jun 10, 2021 | 46.13 | 47.92 | 44.88 | 47.71 | 1,556,459 | +1.55(+3.36%) |
Jun 09, 2021 | 44.87 | 46.70 | 44.70 | 46.16 | 1,355,300 | +1.15(+2.55%) |
Jun 08, 2021 | 45.79 | 45.95 | 43.51 | 45.01 | 2,350,426 | -0.33(-0.73%) |
Jun 07, 2021 | 46.40 | 46.98 | 44.73 | 45.34 | 2,897,018 | -1.38(-2.95%) |
Jun 04, 2021 | 47.42 | 48.92 | 46.68 | 46.72 | 1,758,646 | +0.43(+0.93%) |
Jun 03, 2021 | 47.28 | 48.20 | 45.95 | 46.29 | 1,392,370 | -1.82(-3.78%) |
Jun 02, 2021 | 47.53 | 48.61 | 46.27 | 48.11 | 1,444,243 | +0.28(+0.59%) |
Jun 01, 2021 | 48.55 | 48.56 | 46.47 | 47.83 | 1,672,451 | +0.11(+0.23%) |
May 28, 2021 | 46.34 | 49.27 | 46.32 | 47.72 | 3,085,062 | +1.74(+3.78%) |
May 27, 2021 | 43.64 | 46.09 | 42.64 | 45.98 | 3,630,443 | +2.69(+6.21%) |
May 26, 2021 | 41.78 | 44.15 | 41.26 | 43.29 | 1,791,535 | +1.81(+4.36%) |
May 25, 2021 | 40.19 | 42.69 | 39.93 | 41.48 | 2,039,215 | +1.92(+4.85%) |
May 24, 2021 | 40.88 | 40.94 | 39.17 | 39.56 | 1,732,425 | -0.89(-2.20%) |
May 21, 2021 | 40.50 | 40.85 | 39.60 | 40.45 | 1,303,737 | +0.59(+1.48%) |
May 20, 2021 | 39.94 | 40.64 | 39.04 | 39.86 | 2,995,281 | -0.03(-0.08%) |
May 19, 2021 | 40.16 | 41.00 | 39.35 | 39.89 | 2,280,757 | -1.55(-3.74%) |
May 18, 2021 | 41.72 | 42.98 | 40.60 | 41.44 | 1,526,836 | +0.49(+1.20%) |
May 17, 2021 | 42.03 | 43.48 | 40.47 | 40.95 | 1,474,565 | -1.87(-4.37%) |
May 14, 2021 | 40.75 | 42.94 | 39.83 | 42.82 | 3,093,588 | +2.34(+5.78%) |
May 13, 2021 | 46.14 | 46.62 | 38.91 | 40.48 | 13,254,406 | -6.76(-14.31%) |
May 12, 2021 | 50.00 | 50.45 | 45.55 | 47.24 | 4,881,005 | -3.41(-6.73%) |
May 11, 2021 | 50.39 | 52.29 | 49.53 | 50.65 | 2,625,069 | -2.46(-4.63%) |
May 10, 2021 | 57.98 | 57.98 | 52.99 | 53.11 | 1,612,087 | -4.88(-8.42%) |
May 07, 2021 | 55.88 | 58.35 | 55.23 | 57.99 | 944,783 | +2.28(+4.09%) |
May 06, 2021 | 56.15 | 56.72 | 54.83 | 55.71 | 1,220,874 | -0.44(-0.78%) |
May 05, 2021 | 57.06 | 58.41 | 55.76 | 56.15 | 1,522,610 | +0.88(+1.59%) |
May 04, 2021 | 57.38 | 57.75 | 54.78 | 55.27 | 1,413,433 | -2.98(-5.12%) |
May 03, 2021 | 60.44 | 60.89 | 58.13 | 58.25 | 1,053,385 | -1.99(-3.30%) |
Apr 30, 2021 | 59.78 | 60.79 | 59.45 | 60.24 | 878,500 | -0.59(-0.97%) |
Apr 29, 2021 | 62.89 | 63.00 | 59.27 | 60.83 | 711,595 | -1.77(-2.83%) |
Apr 28, 2021 | 58.71 | 62.90 | 58.71 | 62.60 | 1,142,005 | +3.38(+5.71%) |
Apr 27, 2021 | 60.29 | 60.54 | 58.81 | 59.22 | 1,148,923 | -1.14(-1.89%) |
Apr 26, 2021 | 59.24 | 60.89 | 59.23 | 60.36 | 592,623 | +1.40(+2.37%) |
Apr 23, 2021 | 58.20 | 59.89 | 58.11 | 58.96 | 637,600 | +0.84(+1.45%) |
Apr 22, 2021 | 57.69 | 59.28 | 56.87 | 58.12 | 901,002 | +0.57(+0.99%) |
Apr 21, 2021 | 55.85 | 57.66 | 54.89 | 57.55 | 992,662 | +1.68(+3.01%) |
Apr 20, 2021 | 58.55 | 58.76 | 55.10 | 55.87 | 1,195,185 | -3.13(-5.31%) |
Apr 19, 2021 | 59.34 | 60.25 | 57.87 | 59.00 | 1,340,013 | -0.81(-1.35%) |
Apr 16, 2021 | 60.30 | 60.85 | 58.88 | 59.81 | 682,800 | -0.48(-0.80%) |
Apr 15, 2021 | 60.41 | 61.25 | 59.15 | 60.29 | 867,430 | +0.21(+0.35%) |
Apr 14, 2021 | 60.18 | 62.20 | 58.72 | 60.08 | 1,027,193 | +0.56(+0.94%) |
Apr 13, 2021 | 58.20 | 60.27 | 58.16 | 59.52 | 914,041 | +1.02(+1.74%) |
Apr 12, 2021 | 61.25 | 62.50 | 58.20 | 58.50 | 1,534,000 | -1.71(-2.84%) |
Apr 09, 2021 | 62.77 | 62.77 | 60.15 | 60.21 | 1,731,600 | -2.81(-4.46%) |
Apr 08, 2021 | 63.86 | 64.71 | 62.36 | 63.02 | 866,318 | +0.15(+0.24%) |
Apr 07, 2021 | 63.66 | 64.08 | 61.85 | 62.87 | 737,452 | -0.46(-0.73%) |
Apr 06, 2021 | 63.52 | 63.98 | 61.60 | 63.33 | 803,551 | -0.66(-1.03%) |
Apr 05, 2021 | 61.94 | 64.78 | 61.87 | 63.99 | 2,150,771 | +2.51(+4.08%) |