Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.87 | 57.97 | 56.22 | 57.69 | 1,234,744 | +1.61(+2.87%) |
Jun 29, 2021 | 56.66 | 58.09 | 55.81 | 56.08 | 927,429 | +0.81(+1.47%) |
Jun 28, 2021 | 58.97 | 58.99 | 54.04 | 55.27 | 2,469,031 | -4.05(-6.83%) |
Jun 25, 2021 | 59.50 | 60.51 | 58.38 | 59.32 | 6,212,032 | +0.57(+0.97%) |
Jun 24, 2021 | 55.98 | 58.95 | 55.22 | 58.75 | 1,592,403 | +2.47(+4.39%) |
Jun 23, 2021 | 56.01 | 59.68 | 55.80 | 56.28 | 2,605,003 | +1.25(+2.27%) |
Jun 22, 2021 | 52.96 | 55.16 | 51.96 | 55.03 | 1,707,837 | +1.21(+2.25%) |
Jun 21, 2021 | 49.00 | 53.98 | 48.59 | 53.82 | 3,171,007 | +5.79(+12.05%) |
Jun 18, 2021 | 46.72 | 49.57 | 46.36 | 48.03 | 2,112,708 | +0.04(+0.08%) |
Jun 17, 2021 | 50.79 | 51.49 | 46.81 | 47.99 | 1,992,505 | -3.20(-6.25%) |
Jun 16, 2021 | 49.91 | 51.85 | 48.81 | 51.19 | 1,484,576 | +0.95(+1.89%) |
Jun 15, 2021 | 49.00 | 50.29 | 47.91 | 50.24 | 1,517,822 | +2.48(+5.19%) |
Jun 14, 2021 | 49.73 | 52.08 | 47.51 | 47.76 | 2,004,187 | -1.20(-2.45%) |
Jun 11, 2021 | 48.72 | 49.49 | 47.91 | 48.96 | 894,704 | +0.72(+1.49%) |
Jun 10, 2021 | 51.19 | 52.37 | 47.82 | 48.24 | 1,938,641 | -2.39(-4.72%) |
Jun 09, 2021 | 49.51 | 52.50 | 48.62 | 50.63 | 2,005,553 | +1.76(+3.60%) |
Jun 08, 2021 | 47.30 | 49.28 | 46.09 | 48.87 | 1,176,479 | +0.99(+2.07%) |
Jun 07, 2021 | 48.10 | 49.13 | 47.53 | 47.88 | 1,061,562 | +0.12(+0.25%) |
Jun 04, 2021 | 48.08 | 48.80 | 46.12 | 47.76 | 1,045,273 | +0.73(+1.55%) |
Jun 03, 2021 | 47.39 | 49.15 | 46.23 | 47.03 | 1,953,707 | -1.23(-2.55%) |
Jun 02, 2021 | 44.00 | 49.34 | 43.04 | 48.26 | 3,526,594 | +5.12(+11.87%) |
Jun 01, 2021 | 40.08 | 43.28 | 40.05 | 43.14 | 3,559,043 | +4.67(+12.14%) |
May 28, 2021 | 39.65 | 39.69 | 38.27 | 38.47 | 1,032,673 | -0.65(-1.66%) |
May 27, 2021 | 38.31 | 39.55 | 38.05 | 39.12 | 2,231,542 | +1.26(+3.33%) |
May 26, 2021 | 36.97 | 38.28 | 36.37 | 37.86 | 1,400,155 | +0.99(+2.69%) |
May 25, 2021 | 38.35 | 39.64 | 36.79 | 36.87 | 1,700,093 | -1.35(-3.53%) |
May 24, 2021 | 37.50 | 38.57 | 36.30 | 38.22 | 1,237,190 | +1.54(+4.20%) |
May 21, 2021 | 37.50 | 38.38 | 36.57 | 36.68 | 1,177,008 | +0.03(+0.08%) |
May 20, 2021 | 35.53 | 36.91 | 35.30 | 36.65 | 1,389,520 | +0.39(+1.08%) |
May 19, 2021 | 36.52 | 37.36 | 35.25 | 36.26 | 1,675,130 | -1.77(-4.65%) |
May 18, 2021 | 38.60 | 39.16 | 37.30 | 38.03 | 1,565,214 | -0.30(-0.78%) |
May 17, 2021 | 36.23 | 38.47 | 35.89 | 38.33 | 1,609,217 | +1.62(+4.41%) |
May 14, 2021 | 35.30 | 36.75 | 34.96 | 36.71 | 1,718,601 | +2.74(+8.07%) |
May 13, 2021 | 36.96 | 37.40 | 32.90 | 33.97 | 3,568,252 | -3.29(-8.83%) |
May 12, 2021 | 38.49 | 40.58 | 36.75 | 37.26 | 2,545,233 | -0.56(-1.48%) |
May 11, 2021 | 36.73 | 39.13 | 36.01 | 37.82 | 2,721,723 | -1.97(-4.95%) |
May 10, 2021 | 42.00 | 46.00 | 39.69 | 39.79 | 4,770,600 | -1.33(-3.23%) |
May 07, 2021 | 36.61 | 41.85 | 36.50 | 41.12 | 2,878,305 | +1.53(+3.86%) |
May 06, 2021 | 39.81 | 39.92 | 37.01 | 39.59 | 1,688,135 | -0.41(-1.02%) |
May 05, 2021 | 39.40 | 41.13 | 37.26 | 40.00 | 2,617,417 | +2.68(+7.18%) |
May 04, 2021 | 38.14 | 38.72 | 35.90 | 37.32 | 1,104,994 | -0.55(-1.45%) |
May 03, 2021 | 38.06 | 38.45 | 37.21 | 37.87 | 1,191,180 | +0.48(+1.28%) |
Apr 30, 2021 | 37.99 | 39.55 | 37.25 | 37.39 | 1,284,500 | -1.72(-4.40%) |
Apr 29, 2021 | 40.10 | 41.98 | 38.46 | 39.11 | 1,777,702 | -0.14(-0.36%) |
Apr 28, 2021 | 37.09 | 39.85 | 37.05 | 39.25 | 2,259,772 | +2.36(+6.40%) |
Apr 27, 2021 | 36.13 | 37.29 | 35.47 | 36.89 | 1,493,599 | +0.96(+2.67%) |
Apr 26, 2021 | 33.84 | 36.38 | 33.51 | 35.93 | 1,382,225 | +2.15(+6.36%) |
Apr 23, 2021 | 33.74 | 34.43 | 33.10 | 33.78 | 815,900 | +0.28(+0.84%) |
Apr 22, 2021 | 34.65 | 34.80 | 33.29 | 33.50 | 1,011,782 | -1.03(-2.98%) |
Apr 21, 2021 | 32.50 | 35.14 | 32.01 | 34.53 | 1,099,172 | +0.55(+1.62%) |
Apr 20, 2021 | 34.62 | 34.91 | 32.64 | 33.98 | 1,373,008 | -1.02(-2.91%) |
Apr 19, 2021 | 34.81 | 35.80 | 34.25 | 35.00 | 1,427,697 | +0.64(+1.86%) |
Apr 16, 2021 | 36.17 | 36.17 | 34.31 | 34.36 | 1,342,200 | -1.80(-4.98%) |
Apr 15, 2021 | 36.89 | 36.91 | 35.38 | 36.16 | 1,257,125 | -0.87(-2.35%) |
Apr 14, 2021 | 34.93 | 38.76 | 34.88 | 37.03 | 2,723,036 | +2.89(+8.47%) |
Apr 13, 2021 | 34.82 | 34.89 | 33.58 | 34.14 | 1,259,133 | -0.26(-0.76%) |
Apr 12, 2021 | 35.92 | 36.47 | 34.24 | 34.40 | 1,254,439 | -0.81(-2.30%) |
Apr 09, 2021 | 36.36 | 37.60 | 34.86 | 35.21 | 1,966,800 | -1.70(-4.61%) |
Apr 08, 2021 | 38.17 | 38.43 | 36.31 | 36.91 | 2,061,406 | -2.03(-5.21%) |
Apr 07, 2021 | 37.80 | 38.98 | 36.10 | 38.94 | 2,169,157 | +1.02(+2.69%) |
Apr 06, 2021 | 38.35 | 40.30 | 37.67 | 37.92 | 1,407,276 | +0.04(+0.11%) |
Apr 05, 2021 | 40.05 | 40.32 | 36.54 | 37.88 | 2,546,633 | -2.82(-6.93%) |