Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.46 | 58.26 | 57.26 | 58.22 | 1,045,591 | +0.47(+0.81%) |
Jun 29, 2021 | 58.67 | 58.89 | 57.53 | 57.75 | 936,525 | -0.54(-0.93%) |
Jun 28, 2021 | 57.49 | 58.38 | 56.27 | 58.29 | 1,142,140 | +0.88(+1.53%) |
Jun 25, 2021 | 55.71 | 57.49 | 55.34 | 57.41 | 3,683,400 | +1.98(+3.57%) |
Jun 24, 2021 | 54.58 | 55.50 | 54.47 | 55.44 | 1,023,273 | +1.24(+2.28%) |
Jun 23, 2021 | 54.02 | 54.28 | 53.71 | 54.20 | 773,228 | +0.33(+0.61%) |
Jun 22, 2021 | 53.10 | 54.08 | 52.73 | 53.87 | 617,211 | +0.65(+1.22%) |
Jun 21, 2021 | 52.84 | 53.49 | 52.61 | 53.22 | 1,312,005 | +0.86(+1.64%) |
Jun 18, 2021 | 52.71 | 52.74 | 51.88 | 52.36 | 1,296,492 | -0.74(-1.40%) |
Jun 17, 2021 | 53.71 | 54.47 | 52.56 | 53.10 | 946,716 | -0.37(-0.68%) |
Jun 16, 2021 | 53.12 | 53.62 | 52.72 | 53.47 | 904,087 | +0.37(+0.69%) |
Jun 15, 2021 | 53.00 | 53.56 | 52.95 | 53.10 | 621,695 | -0.16(-0.29%) |
Jun 14, 2021 | 53.93 | 53.97 | 53.04 | 53.26 | 400,987 | -0.59(-1.10%) |
Jun 11, 2021 | 53.40 | 53.90 | 53.40 | 53.85 | 583,564 | +0.69(+1.30%) |
Jun 10, 2021 | 53.39 | 53.74 | 52.78 | 53.16 | 381,598 | -0.24(-0.44%) |
Jun 09, 2021 | 53.68 | 54.06 | 53.24 | 53.39 | 503,952 | -0.30(-0.56%) |
Jun 08, 2021 | 53.70 | 53.97 | 53.12 | 53.69 | 921,555 | +1.36(+2.60%) |
Jun 07, 2021 | 51.68 | 52.57 | 51.40 | 52.33 | 778,194 | +0.95(+1.86%) |
Jun 04, 2021 | 51.30 | 51.42 | 51.04 | 51.38 | 370,373 | +0.35(+0.68%) |
Jun 03, 2021 | 50.35 | 51.21 | 49.96 | 51.03 | 628,781 | +0.56(+1.12%) |
Jun 02, 2021 | 50.23 | 50.70 | 50.05 | 50.47 | 684,465 | +0.25(+0.51%) |
Jun 01, 2021 | 50.70 | 50.76 | 50.01 | 50.21 | 1,914,338 | +0.10(+0.20%) |
May 28, 2021 | 49.86 | 50.14 | 49.51 | 50.11 | 716,391 | +0.18(+0.36%) |
May 27, 2021 | 49.95 | 50.01 | 49.61 | 49.93 | 577,388 | +0.35(+0.70%) |
May 26, 2021 | 49.32 | 49.86 | 49.30 | 49.59 | 1,606,708 | +0.15(+0.29%) |
May 25, 2021 | 49.51 | 49.77 | 49.24 | 49.44 | 1,859,279 | +0.16(+0.33%) |
May 24, 2021 | 50.29 | 50.30 | 48.71 | 49.28 | 1,711,454 | -0.67(-1.35%) |
May 21, 2021 | 47.87 | 50.01 | 47.40 | 49.95 | 1,632,295 | +2.72(+5.75%) |
May 20, 2021 | 46.73 | 47.38 | 46.35 | 47.24 | 769,196 | +0.74(+1.60%) |
May 19, 2021 | 46.22 | 46.68 | 45.83 | 46.49 | 644,205 | -0.43(-0.91%) |
May 18, 2021 | 47.29 | 47.85 | 46.87 | 46.92 | 690,545 | -0.23(-0.48%) |
May 17, 2021 | 47.33 | 47.64 | 46.91 | 47.14 | 737,190 | -0.45(-0.95%) |
May 14, 2021 | 46.94 | 47.82 | 46.84 | 47.60 | 487,441 | +1.16(+2.50%) |
May 13, 2021 | 46.65 | 47.18 | 46.14 | 46.44 | 725,210 | +0.08(+0.18%) |
May 12, 2021 | 47.46 | 48.17 | 46.13 | 46.35 | 503,898 | -1.29(-2.71%) |
May 11, 2021 | 47.69 | 48.04 | 47.07 | 47.64 | 2,240,004 | -0.76(-1.58%) |
May 10, 2021 | 48.62 | 49.28 | 48.33 | 48.41 | 2,332,677 | -0.33(-0.67%) |
May 07, 2021 | 48.71 | 49.03 | 48.41 | 48.73 | 2,066,807 | -0.05(-0.09%) |
May 06, 2021 | 47.69 | 48.86 | 47.27 | 48.78 | 2,441,026 | +1.09(+2.29%) |
May 05, 2021 | 47.32 | 47.94 | 46.83 | 47.69 | 2,192,294 | +0.94(+2.00%) |
May 04, 2021 | 47.16 | 47.48 | 46.54 | 46.75 | 2,331,160 | -0.57(-1.21%) |
May 03, 2021 | 47.92 | 48.22 | 47.05 | 47.33 | 1,783,921 | -0.37(-0.78%) |
Apr 30, 2021 | 49.04 | 49.36 | 47.46 | 47.70 | 2,278,139 | -1.59(-3.22%) |
Apr 29, 2021 | 51.05 | 51.52 | 48.84 | 49.29 | 1,928,829 | -1.69(-3.31%) |
Apr 28, 2021 | 50.85 | 51.43 | 50.61 | 50.98 | 1,401,219 | +0.19(+0.38%) |
Apr 27, 2021 | 49.93 | 50.82 | 49.81 | 50.79 | 803,340 | +0.84(+1.69%) |
Apr 26, 2021 | 50.59 | 51.21 | 49.83 | 49.94 | 1,142,725 | -0.35(-0.69%) |
Apr 23, 2021 | 48.98 | 50.46 | 48.23 | 50.29 | 1,953,540 | +0.46(+0.93%) |
Apr 22, 2021 | 50.15 | 50.57 | 49.50 | 49.82 | 1,065,481 | -0.19(-0.38%) |
Apr 21, 2021 | 49.06 | 50.22 | 49.06 | 50.01 | 769,989 | +0.54(+1.10%) |
Apr 20, 2021 | 50.72 | 50.76 | 49.20 | 49.47 | 1,080,481 | -1.40(-2.75%) |
Apr 19, 2021 | 50.78 | 50.95 | 50.45 | 50.87 | 779,128 | +0.11(+0.21%) |
Apr 16, 2021 | 50.91 | 51.19 | 50.21 | 50.76 | 752,589 | +0.03(+0.05%) |
Apr 15, 2021 | 51.45 | 51.50 | 50.58 | 50.73 | 974,514 | -0.33(-0.64%) |
Apr 14, 2021 | 50.88 | 51.26 | 50.48 | 51.06 | 889,397 | +0.33(+0.64%) |
Apr 13, 2021 | 49.91 | 51.16 | 49.86 | 50.73 | 841,975 | +0.68(+1.36%) |
Apr 12, 2021 | 50.41 | 50.60 | 49.55 | 50.05 | 816,284 | -0.02(-0.04%) |
Apr 09, 2021 | 50.48 | 50.81 | 49.31 | 50.07 | 858,073 | -0.19(-0.38%) |
Apr 08, 2021 | 51.13 | 51.13 | 49.67 | 50.26 | 1,913,621 | -0.28(-0.56%) |
Apr 07, 2021 | 49.95 | 51.14 | 49.79 | 50.54 | 2,907,280 | +0.74(+1.48%) |
Apr 06, 2021 | 49.12 | 50.25 | 48.82 | 49.81 | 6,686,351 | -3.90(-7.26%) |
Apr 05, 2021 | 53.13 | 53.74 | 52.92 | 53.70 | 650,480 | +1.32(+2.51%) |