Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.23 | 46.24 | 45.08 | 46.12 | 411,737 | +1.21(+2.69%) |
Jun 29, 2021 | 44.58 | 45.09 | 44.24 | 44.91 | 860,834 | -1.24(-2.69%) |
Jun 28, 2021 | 46.19 | 46.46 | 45.94 | 46.15 | 401,756 | +0.20(+0.44%) |
Jun 25, 2021 | 46.56 | 46.58 | 45.63 | 45.95 | 390,770 | +0.47(+1.03%) |
Jun 24, 2021 | 46.05 | 46.31 | 45.23 | 45.48 | 451,236 | +0.40(+0.89%) |
Jun 23, 2021 | 45.52 | 46.74 | 44.92 | 45.08 | 770,211 | +0.30(+0.67%) |
Jun 22, 2021 | 45.04 | 45.23 | 44.67 | 44.78 | 547,514 | -0.72(-1.58%) |
Jun 21, 2021 | 45.56 | 45.73 | 45.04 | 45.50 | 1,091,150 | +0.71(+1.59%) |
Jun 18, 2021 | 45.59 | 46.06 | 44.78 | 44.79 | 1,051,250 | -0.67(-1.47%) |
Jun 17, 2021 | 46.72 | 47.19 | 44.86 | 45.46 | 3,512,657 | -5.09(-10.07%) |
Jun 16, 2021 | 52.62 | 52.91 | 50.50 | 50.55 | 1,133,560 | -1.69(-3.24%) |
Jun 15, 2021 | 52.31 | 52.35 | 51.10 | 52.24 | 1,027,697 | -0.82(-1.55%) |
Jun 14, 2021 | 51.84 | 53.63 | 51.72 | 53.06 | 665,268 | -0.12(-0.23%) |
Jun 11, 2021 | 54.24 | 54.68 | 53.10 | 53.18 | 1,604,932 | -0.47(-0.88%) |
Jun 10, 2021 | 52.52 | 53.71 | 52.21 | 53.65 | 762,748 | +0.90(+1.71%) |
Jun 09, 2021 | 52.96 | 53.57 | 52.47 | 52.75 | 1,603,722 | +0.75(+1.44%) |
Jun 08, 2021 | 52.43 | 52.75 | 51.56 | 52.00 | 677,041 | -1.24(-2.33%) |
Jun 07, 2021 | 52.72 | 53.35 | 52.43 | 53.24 | 705,581 | +0.52(+0.99%) |
Jun 04, 2021 | 52.51 | 53.00 | 52.43 | 52.72 | 972,308 | +1.41(+2.75%) |
Jun 03, 2021 | 51.24 | 51.43 | 49.65 | 51.31 | 1,767,068 | -3.00(-5.52%) |
Jun 02, 2021 | 53.42 | 54.31 | 53.22 | 54.31 | 706,972 | +1.35(+2.55%) |
Jun 01, 2021 | 55.35 | 55.50 | 52.84 | 52.96 | 1,747,476 | -0.37(-0.69%) |
May 28, 2021 | 52.12 | 53.46 | 52.08 | 53.33 | 691,538 | +0.33(+0.62%) |
May 27, 2021 | 52.29 | 53.06 | 51.67 | 53.00 | 447,924 | +0.71(+1.36%) |
May 26, 2021 | 53.07 | 53.40 | 51.95 | 52.29 | 738,439 | -1.27(-2.37%) |
May 25, 2021 | 51.67 | 53.70 | 51.65 | 53.56 | 682,609 | +0.93(+1.77%) |
May 24, 2021 | 52.54 | 53.16 | 52.22 | 52.63 | 507,339 | +0.94(+1.82%) |
May 21, 2021 | 53.66 | 53.66 | 50.41 | 51.69 | 899,758 | -1.12(-2.12%) |
May 20, 2021 | 52.81 | 53.62 | 52.28 | 52.81 | 623,786 | +0.28(+0.53%) |
May 19, 2021 | 52.30 | 54.58 | 51.59 | 52.53 | 1,811,565 | -1.84(-3.38%) |
May 18, 2021 | 55.34 | 55.39 | 53.67 | 54.37 | 1,259,867 | -0.19(-0.35%) |
May 17, 2021 | 51.85 | 54.83 | 51.58 | 54.56 | 2,020,563 | +3.16(+6.15%) |
May 14, 2021 | 51.23 | 51.67 | 50.80 | 51.40 | 948,876 | +1.11(+2.21%) |
May 13, 2021 | 49.47 | 50.42 | 49.28 | 50.29 | 809,426 | +0.38(+0.76%) |
May 12, 2021 | 51.36 | 51.98 | 49.76 | 49.91 | 1,509,566 | -2.48(-4.73%) |
May 11, 2021 | 50.53 | 52.41 | 50.40 | 52.39 | 856,352 | +1.33(+2.60%) |
May 10, 2021 | 52.96 | 53.25 | 50.75 | 51.06 | 996,417 | -0.57(-1.10%) |
May 07, 2021 | 50.86 | 51.73 | 50.41 | 51.63 | 1,034,395 | +0.38(+0.74%) |
May 06, 2021 | 49.40 | 51.70 | 49.37 | 51.25 | 1,840,582 | +3.27(+6.82%) |
May 05, 2021 | 47.71 | 48.12 | 47.42 | 47.98 | 548,843 | +0.00(+0.00%) |
May 04, 2021 | 49.81 | 50.48 | 46.53 | 47.98 | 2,157,647 | -1.66(-3.34%) |
May 03, 2021 | 48.22 | 50.00 | 47.91 | 49.64 | 1,831,608 | +3.85(+8.41%) |
Apr 30, 2021 | 46.72 | 46.89 | 45.64 | 45.79 | 506,100 | -0.99(-2.12%) |
Apr 29, 2021 | 46.64 | 46.80 | 45.20 | 46.78 | 827,885 | -0.63(-1.33%) |
Apr 28, 2021 | 46.30 | 47.41 | 45.76 | 47.41 | 796,537 | +0.02(+0.04%) |
Apr 27, 2021 | 47.78 | 48.00 | 47.27 | 47.39 | 794,663 | +0.28(+0.59%) |
Apr 26, 2021 | 47.18 | 47.18 | 46.62 | 47.11 | 509,241 | +0.69(+1.49%) |
Apr 23, 2021 | 47.21 | 47.41 | 45.86 | 46.42 | 969,500 | -0.37(-0.79%) |
Apr 22, 2021 | 47.70 | 47.81 | 45.00 | 46.79 | 996,832 | -1.98(-4.06%) |
Apr 21, 2021 | 46.58 | 48.91 | 46.51 | 48.77 | 1,199,619 | +3.03(+6.62%) |
Apr 20, 2021 | 45.65 | 46.80 | 45.56 | 45.74 | 576,753 | -0.17(-0.37%) |
Apr 19, 2021 | 45.76 | 46.08 | 45.16 | 45.91 | 788,022 | -0.50(-1.08%) |
Apr 16, 2021 | 46.85 | 46.93 | 46.30 | 46.41 | 761,300 | +0.31(+0.67%) |
Apr 15, 2021 | 45.16 | 46.52 | 45.16 | 46.10 | 847,932 | +1.69(+3.81%) |
Apr 14, 2021 | 43.84 | 44.69 | 43.84 | 44.41 | 310,281 | +0.27(+0.61%) |
Apr 13, 2021 | 44.20 | 44.68 | 44.01 | 44.14 | 721,758 | +1.78(+4.20%) |
Apr 12, 2021 | 43.36 | 43.42 | 41.95 | 42.36 | 684,019 | -1.57(-3.57%) |
Apr 09, 2021 | 43.27 | 44.08 | 43.13 | 43.93 | 476,800 | -0.81(-1.81%) |
Apr 08, 2021 | 44.90 | 45.21 | 44.47 | 44.74 | 538,817 | +1.19(+2.73%) |
Apr 07, 2021 | 43.28 | 44.02 | 43.07 | 43.55 | 400,194 | -0.01(-0.02%) |
Apr 06, 2021 | 43.38 | 44.10 | 43.26 | 43.56 | 566,720 | +1.00(+2.35%) |
Apr 05, 2021 | 42.42 | 43.05 | 41.87 | 42.56 | 640,922 | -0.26(-0.61%) |