Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.42 | 57.15 | 54.85 | 56.87 | 292,500 | +0.12(+0.21%) |
Jun 29, 2021 | 57.21 | 58.99 | 55.85 | 56.75 | 89,046 | -0.18(-0.32%) |
Jun 28, 2021 | 56.12 | 56.99 | 56.02 | 56.93 | 95,406 | +1.04(+1.86%) |
Jun 25, 2021 | 57.03 | 57.03 | 55.54 | 55.89 | 292,342 | -1.14(-2.00%) |
Jun 24, 2021 | 55.53 | 57.59 | 55.53 | 57.03 | 116,643 | +1.93(+3.50%) |
Jun 23, 2021 | 54.30 | 55.65 | 54.30 | 55.10 | 64,577 | +0.83(+1.53%) |
Jun 22, 2021 | 53.92 | 54.30 | 52.17 | 54.27 | 48,366 | -0.07(-0.13%) |
Jun 21, 2021 | 54.92 | 55.51 | 53.72 | 54.34 | 114,368 | -0.05(-0.09%) |
Jun 18, 2021 | 53.16 | 55.74 | 52.66 | 54.39 | 251,032 | +0.02(+0.04%) |
Jun 17, 2021 | 53.49 | 55.55 | 53.49 | 54.37 | 69,203 | +0.44(+0.82%) |
Jun 16, 2021 | 53.72 | 54.12 | 49.93 | 53.93 | 115,540 | -0.18(-0.33%) |
Jun 15, 2021 | 56.07 | 56.07 | 53.87 | 54.11 | 152,702 | -1.96(-3.50%) |
Jun 14, 2021 | 56.47 | 57.72 | 55.83 | 56.07 | 86,641 | -0.22(-0.39%) |
Jun 11, 2021 | 54.86 | 56.31 | 54.77 | 56.29 | 135,839 | +1.60(+2.93%) |
Jun 10, 2021 | 55.30 | 56.23 | 54.52 | 54.69 | 74,031 | -0.34(-0.62%) |
Jun 09, 2021 | 58.30 | 59.36 | 54.64 | 55.03 | 98,112 | -2.98(-5.14%) |
Jun 08, 2021 | 57.60 | 58.17 | 56.43 | 58.01 | 127,745 | +1.18(+2.08%) |
Jun 07, 2021 | 55.02 | 56.93 | 54.39 | 56.83 | 112,092 | +2.28(+4.18%) |
Jun 04, 2021 | 53.64 | 55.13 | 52.90 | 54.55 | 131,719 | +1.30(+2.44%) |
Jun 03, 2021 | 51.70 | 53.64 | 51.50 | 53.25 | 137,277 | +0.90(+1.72%) |
Jun 02, 2021 | 52.22 | 52.93 | 51.11 | 52.35 | 885,760 | +0.14(+0.27%) |
Jun 01, 2021 | 51.25 | 52.41 | 49.43 | 52.21 | 176,531 | +1.42(+2.80%) |
May 28, 2021 | 52.08 | 52.52 | 50.24 | 50.79 | 144,418 | -1.44(-2.76%) |
May 27, 2021 | 53.46 | 53.46 | 51.54 | 52.23 | 184,784 | -0.66(-1.25%) |
May 26, 2021 | 50.74 | 53.09 | 50.73 | 52.89 | 94,237 | +2.28(+4.51%) |
May 25, 2021 | 50.77 | 51.82 | 50.45 | 50.61 | 75,713 | +0.40(+0.80%) |
May 24, 2021 | 49.52 | 50.78 | 49.52 | 50.21 | 76,183 | +1.19(+2.43%) |
May 21, 2021 | 48.68 | 49.29 | 47.72 | 49.02 | 74,321 | +1.13(+2.36%) |
May 20, 2021 | 46.95 | 47.91 | 46.08 | 47.89 | 87,077 | +0.83(+1.76%) |
May 19, 2021 | 45.50 | 47.41 | 43.03 | 47.06 | 137,800 | -0.22(-0.47%) |
May 18, 2021 | 47.96 | 49.14 | 47.25 | 47.28 | 98,383 | +0.10(+0.21%) |
May 17, 2021 | 47.63 | 47.85 | 44.75 | 47.18 | 66,836 | -0.87(-1.81%) |
May 14, 2021 | 46.77 | 48.16 | 46.42 | 48.05 | 53,263 | +2.05(+4.46%) |
May 13, 2021 | 46.20 | 47.27 | 44.69 | 46.00 | 73,301 | +0.25(+0.55%) |
May 12, 2021 | 47.58 | 48.52 | 45.35 | 45.75 | 90,849 | -2.59(-5.36%) |
May 11, 2021 | 47.37 | 49.01 | 46.68 | 48.34 | 104,315 | -1.18(-2.38%) |
May 10, 2021 | 52.10 | 52.85 | 49.32 | 49.52 | 120,632 | -2.63(-5.04%) |
May 07, 2021 | 51.40 | 52.70 | 51.40 | 52.15 | 76,486 | +0.90(+1.76%) |
May 06, 2021 | 50.33 | 51.27 | 49.30 | 51.25 | 133,582 | +1.14(+2.27%) |
May 05, 2021 | 50.25 | 50.75 | 48.75 | 50.11 | 64,928 | +0.33(+0.66%) |
May 04, 2021 | 50.19 | 50.50 | 48.25 | 49.78 | 108,976 | -0.89(-1.76%) |
May 03, 2021 | 51.25 | 52.11 | 50.26 | 50.67 | 141,810 | +0.26(+0.52%) |
Apr 30, 2021 | 50.60 | 51.37 | 50.06 | 50.41 | 71,500 | -0.91(-1.77%) |
Apr 29, 2021 | 53.65 | 53.65 | 50.17 | 51.32 | 99,224 | -1.84(-3.46%) |
Apr 28, 2021 | 52.34 | 53.76 | 51.45 | 53.16 | 80,757 | +0.78(+1.49%) |
Apr 27, 2021 | 52.88 | 53.76 | 51.73 | 52.38 | 94,108 | -0.16(-0.30%) |
Apr 26, 2021 | 51.64 | 53.17 | 51.60 | 52.54 | 71,286 | +1.55(+3.04%) |
Apr 23, 2021 | 51.34 | 52.39 | 50.77 | 50.99 | 156,800 | +0.17(+0.33%) |
Apr 22, 2021 | 50.13 | 52.82 | 49.55 | 50.82 | 117,218 | +0.30(+0.59%) |
Apr 21, 2021 | 48.36 | 51.22 | 47.31 | 50.52 | 151,482 | +2.19(+4.53%) |
Apr 20, 2021 | 48.66 | 49.60 | 47.69 | 48.33 | 103,735 | -0.92(-1.87%) |
Apr 19, 2021 | 50.02 | 50.44 | 48.40 | 49.25 | 96,722 | -1.19(-2.36%) |
Apr 16, 2021 | 50.00 | 51.39 | 49.25 | 50.44 | 92,000 | +0.64(+1.29%) |
Apr 15, 2021 | 50.34 | 50.34 | 48.81 | 49.80 | 64,819 | +0.50(+1.01%) |
Apr 14, 2021 | 49.35 | 50.61 | 48.98 | 49.30 | 71,893 | +0.00(+0.00%) |
Apr 13, 2021 | 48.53 | 50.21 | 48.02 | 49.30 | 103,001 | +0.19(+0.39%) |
Apr 12, 2021 | 50.37 | 51.00 | 48.00 | 49.11 | 80,168 | -1.31(-2.60%) |
Apr 09, 2021 | 50.24 | 50.89 | 48.49 | 50.42 | 91,900 | +0.16(+0.32%) |
Apr 08, 2021 | 49.30 | 50.36 | 48.44 | 50.26 | 96,429 | +1.59(+3.27%) |
Apr 07, 2021 | 50.89 | 51.04 | 48.41 | 48.67 | 71,811 | -2.39(-4.68%) |
Apr 06, 2021 | 50.50 | 51.36 | 50.07 | 51.06 | 77,368 | +0.58(+1.15%) |
Apr 05, 2021 | 50.77 | 51.17 | 50.01 | 50.48 | 104,620 | +0.70(+1.41%) |