Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 52.61 | 53.30 | 51.59 | 51.59 | 320,506 | -1.09(-2.07%) |
Jun 29, 2021 | 53.02 | 54.05 | 52.57 | 52.68 | 151,521 | -0.29(-0.55%) |
Jun 28, 2021 | 52.68 | 53.40 | 52.10 | 52.97 | 124,399 | +0.41(+0.78%) |
Jun 25, 2021 | 53.10 | 53.33 | 52.42 | 52.56 | 348,034 | -0.38(-0.72%) |
Jun 24, 2021 | 51.63 | 53.00 | 51.60 | 52.94 | 240,048 | +1.97(+3.87%) |
Jun 23, 2021 | 49.59 | 51.43 | 49.59 | 50.97 | 306,546 | +1.51(+3.05%) |
Jun 22, 2021 | 49.09 | 49.52 | 48.34 | 49.46 | 166,492 | +0.32(+0.65%) |
Jun 21, 2021 | 49.55 | 50.25 | 48.88 | 49.14 | 302,895 | -0.74(-1.48%) |
Jun 18, 2021 | 49.36 | 50.30 | 48.93 | 49.88 | 284,889 | -0.43(-0.85%) |
Jun 17, 2021 | 49.84 | 51.24 | 49.09 | 50.31 | 185,415 | -0.07(-0.14%) |
Jun 16, 2021 | 50.19 | 50.94 | 48.44 | 50.38 | 273,214 | +0.24(+0.48%) |
Jun 15, 2021 | 51.03 | 51.99 | 49.32 | 50.14 | 85,352 | -0.52(-1.03%) |
Jun 14, 2021 | 50.19 | 51.15 | 49.63 | 50.66 | 104,641 | +0.87(+1.75%) |
Jun 11, 2021 | 49.30 | 49.82 | 49.03 | 49.79 | 76,636 | +0.76(+1.55%) |
Jun 10, 2021 | 49.95 | 50.77 | 48.86 | 49.03 | 72,823 | -0.60(-1.21%) |
Jun 09, 2021 | 50.75 | 51.25 | 49.58 | 49.63 | 76,192 | -0.95(-1.88%) |
Jun 08, 2021 | 50.88 | 51.64 | 49.83 | 50.58 | 79,821 | +0.19(+0.38%) |
Jun 07, 2021 | 50.01 | 50.65 | 49.36 | 50.39 | 77,694 | +0.37(+0.74%) |
Jun 04, 2021 | 50.17 | 52.15 | 49.61 | 50.02 | 72,908 | +0.39(+0.79%) |
Jun 03, 2021 | 51.46 | 51.57 | 49.57 | 49.63 | 106,817 | -2.29(-4.41%) |
Jun 02, 2021 | 52.56 | 53.01 | 51.27 | 51.92 | 130,689 | -0.71(-1.35%) |
Jun 01, 2021 | 52.51 | 52.95 | 51.35 | 52.63 | 260,792 | +0.58(+1.11%) |
May 28, 2021 | 52.28 | 53.47 | 51.75 | 52.05 | 93,580 | -0.05(-0.10%) |
May 27, 2021 | 51.80 | 52.98 | 51.40 | 52.10 | 92,824 | +0.64(+1.24%) |
May 26, 2021 | 50.30 | 51.49 | 50.27 | 51.46 | 436,485 | +1.51(+3.02%) |
May 25, 2021 | 51.26 | 52.19 | 49.32 | 49.95 | 164,443 | -0.86(-1.69%) |
May 24, 2021 | 49.48 | 51.03 | 48.66 | 50.81 | 136,090 | +1.95(+3.99%) |
May 21, 2021 | 49.73 | 50.01 | 48.22 | 48.86 | 163,313 | +0.12(+0.25%) |
May 20, 2021 | 47.76 | 49.00 | 47.10 | 48.74 | 129,851 | +1.34(+2.83%) |
May 19, 2021 | 45.35 | 47.40 | 45.13 | 47.40 | 149,564 | +0.73(+1.56%) |
May 18, 2021 | 46.31 | 47.63 | 46.23 | 46.67 | 120,460 | +0.88(+1.92%) |
May 17, 2021 | 46.04 | 47.29 | 45.32 | 45.79 | 307,753 | -1.02(-2.18%) |
May 14, 2021 | 45.35 | 47.14 | 45.35 | 46.81 | 120,662 | +2.45(+5.52%) |
May 13, 2021 | 44.30 | 46.41 | 43.15 | 44.36 | 226,989 | +0.95(+2.19%) |
May 12, 2021 | 45.01 | 45.58 | 42.80 | 43.41 | 267,410 | -2.75(-5.96%) |
May 11, 2021 | 44.42 | 46.71 | 42.67 | 46.16 | 231,035 | +0.00(+0.00%) |
May 10, 2021 | 50.96 | 50.96 | 46.01 | 46.16 | 336,060 | -5.42(-10.51%) |
May 07, 2021 | 49.00 | 51.75 | 48.87 | 51.58 | 117,899 | +2.62(+5.35%) |
May 06, 2021 | 50.65 | 51.17 | 48.13 | 48.96 | 301,336 | -2.03(-3.98%) |
May 05, 2021 | 50.38 | 51.97 | 49.43 | 50.99 | 209,902 | +0.76(+1.51%) |
May 04, 2021 | 50.88 | 50.88 | 48.54 | 50.23 | 381,068 | -1.11(-2.16%) |
May 03, 2021 | 48.38 | 51.59 | 47.52 | 51.34 | 665,895 | +3.88(+8.18%) |
Apr 30, 2021 | 46.00 | 47.46 | 44.41 | 47.46 | 399,400 | +0.65(+1.39%) |
Apr 29, 2021 | 53.05 | 55.25 | 45.25 | 46.81 | 1,333,307 | -11.29(-19.43%) |
Apr 28, 2021 | 56.22 | 58.23 | 55.70 | 58.10 | 203,258 | +1.29(+2.27%) |
Apr 27, 2021 | 57.61 | 58.38 | 56.24 | 56.81 | 153,381 | -0.21(-0.37%) |
Apr 26, 2021 | 55.54 | 57.37 | 54.48 | 57.02 | 99,038 | +1.64(+2.96%) |
Apr 23, 2021 | 53.87 | 55.92 | 53.87 | 55.38 | 96,200 | +1.84(+3.44%) |
Apr 22, 2021 | 54.07 | 55.69 | 53.00 | 53.54 | 227,729 | -0.19(-0.35%) |
Apr 21, 2021 | 51.21 | 54.05 | 50.87 | 53.73 | 100,366 | +1.96(+3.79%) |
Apr 20, 2021 | 52.54 | 52.97 | 50.23 | 51.77 | 140,055 | -1.43(-2.69%) |
Apr 19, 2021 | 56.30 | 57.00 | 52.48 | 53.20 | 133,588 | -3.42(-6.04%) |
Apr 16, 2021 | 57.00 | 57.89 | 56.10 | 56.62 | 92,500 | -0.01(-0.02%) |
Apr 15, 2021 | 55.69 | 57.22 | 54.43 | 56.63 | 241,663 | +1.68(+3.06%) |
Apr 14, 2021 | 55.00 | 57.11 | 54.43 | 54.95 | 127,968 | +0.09(+0.16%) |
Apr 13, 2021 | 54.80 | 55.42 | 53.17 | 54.86 | 462,374 | +0.31(+0.57%) |
Apr 12, 2021 | 55.50 | 55.50 | 53.03 | 54.55 | 112,160 | -0.92(-1.66%) |
Apr 09, 2021 | 55.16 | 55.95 | 53.15 | 55.47 | 157,000 | -0.45(-0.80%) |
Apr 08, 2021 | 54.69 | 56.22 | 53.80 | 55.92 | 193,551 | +1.73(+3.19%) |
Apr 07, 2021 | 56.10 | 56.77 | 53.69 | 54.19 | 290,421 | -2.33(-4.12%) |
Apr 06, 2021 | 57.50 | 58.64 | 55.82 | 56.52 | 257,321 | -1.49(-2.57%) |
Apr 05, 2021 | 60.57 | 60.57 | 57.90 | 58.01 | 145,961 | -0.95(-1.61%) |