Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.27 | 48.99 | 48.01 | 48.74 | 308,253 | +0.37(+0.76%) |
Jun 29, 2021 | 48.24 | 49.11 | 48.24 | 48.37 | 264,500 | +0.33(+0.69%) |
Jun 28, 2021 | 48.00 | 48.70 | 46.53 | 48.04 | 348,721 | +0.04(+0.08%) |
Jun 25, 2021 | 48.71 | 49.58 | 48.00 | 48.00 | 947,961 | -0.60(-1.23%) |
Jun 24, 2021 | 48.80 | 48.90 | 47.49 | 48.60 | 265,966 | +0.38(+0.79%) |
Jun 23, 2021 | 48.07 | 48.58 | 46.76 | 48.22 | 398,373 | +0.18(+0.37%) |
Jun 22, 2021 | 48.10 | 48.50 | 46.50 | 48.04 | 376,980 | +0.10(+0.21%) |
Jun 21, 2021 | 46.74 | 48.82 | 45.50 | 47.94 | 647,995 | +2.75(+6.09%) |
Jun 18, 2021 | 45.10 | 45.75 | 44.06 | 45.19 | 616,995 | -0.29(-0.64%) |
Jun 17, 2021 | 46.42 | 47.05 | 45.06 | 45.48 | 600,831 | -1.51(-3.21%) |
Jun 16, 2021 | 45.44 | 47.33 | 45.03 | 46.99 | 601,308 | +0.98(+2.13%) |
Jun 15, 2021 | 45.84 | 46.22 | 44.79 | 46.01 | 500,610 | +0.18(+0.39%) |
Jun 14, 2021 | 48.01 | 48.39 | 45.37 | 45.83 | 519,230 | -2.18(-4.54%) |
Jun 11, 2021 | 47.25 | 48.97 | 47.19 | 48.01 | 521,041 | +0.95(+2.02%) |
Jun 10, 2021 | 47.63 | 48.22 | 46.63 | 47.06 | 507,905 | +0.03(+0.06%) |
Jun 09, 2021 | 47.07 | 47.71 | 46.47 | 47.03 | 436,255 | -0.45(-0.95%) |
Jun 08, 2021 | 47.29 | 47.91 | 46.11 | 47.48 | 519,279 | +0.75(+1.60%) |
Jun 07, 2021 | 47.70 | 48.46 | 45.94 | 46.73 | 579,171 | -0.63(-1.33%) |
Jun 04, 2021 | 47.10 | 47.58 | 45.90 | 47.36 | 617,010 | +0.50(+1.07%) |
Jun 03, 2021 | 48.00 | 48.21 | 46.63 | 46.86 | 685,789 | -1.62(-3.34%) |
Jun 02, 2021 | 51.16 | 51.18 | 48.00 | 48.48 | 1,232,378 | -3.00(-5.83%) |
Jun 01, 2021 | 52.00 | 52.95 | 51.24 | 51.48 | 495,954 | +0.05(+0.10%) |
May 28, 2021 | 52.27 | 52.70 | 50.75 | 51.43 | 618,696 | -0.40(-0.77%) |
May 27, 2021 | 52.85 | 53.89 | 51.79 | 51.83 | 492,484 | -0.56(-1.07%) |
May 26, 2021 | 51.50 | 53.25 | 51.33 | 52.39 | 569,939 | +1.49(+2.93%) |
May 25, 2021 | 51.65 | 52.50 | 50.76 | 50.90 | 394,283 | -0.36(-0.70%) |
May 24, 2021 | 53.43 | 53.43 | 51.11 | 51.26 | 656,791 | -2.20(-4.12%) |
May 21, 2021 | 54.51 | 55.13 | 52.80 | 53.46 | 395,400 | -0.60(-1.11%) |
May 20, 2021 | 55.51 | 56.50 | 53.53 | 54.06 | 499,504 | -1.62(-2.91%) |
May 19, 2021 | 56.00 | 56.01 | 53.41 | 55.68 | 560,674 | -1.86(-3.23%) |
May 18, 2021 | 59.55 | 59.70 | 57.27 | 57.54 | 283,396 | -1.75(-2.95%) |
May 17, 2021 | 59.83 | 59.98 | 56.22 | 59.29 | 560,879 | -1.14(-1.89%) |
May 14, 2021 | 60.25 | 60.67 | 58.06 | 60.43 | 490,043 | +1.10(+1.85%) |
May 13, 2021 | 55.63 | 60.08 | 55.63 | 59.33 | 744,957 | +4.03(+7.29%) |
May 12, 2021 | 61.25 | 62.51 | 54.79 | 55.30 | 975,557 | -7.13(-11.42%) |
May 11, 2021 | 62.25 | 65.82 | 60.24 | 62.43 | 1,150,435 | -4.05(-6.09%) |
May 10, 2021 | 67.60 | 70.89 | 66.39 | 66.48 | 1,386,547 | +0.84(+1.28%) |
May 07, 2021 | 63.00 | 65.79 | 61.70 | 65.64 | 838,872 | +2.56(+4.06%) |
May 06, 2021 | 61.75 | 63.23 | 59.77 | 63.08 | 447,361 | +1.40(+2.27%) |
May 05, 2021 | 62.32 | 63.00 | 60.72 | 61.68 | 448,349 | -0.70(-1.12%) |
May 04, 2021 | 61.19 | 62.85 | 58.80 | 62.38 | 688,254 | +1.51(+2.48%) |
May 03, 2021 | 57.93 | 61.40 | 57.75 | 60.87 | 631,281 | +4.07(+7.17%) |
Apr 30, 2021 | 57.28 | 58.66 | 56.25 | 56.80 | 399,100 | -1.14(-1.97%) |
Apr 29, 2021 | 59.28 | 60.87 | 55.82 | 57.94 | 627,160 | -0.71(-1.21%) |
Apr 28, 2021 | 59.61 | 60.29 | 58.23 | 58.65 | 478,163 | -0.67(-1.13%) |
Apr 27, 2021 | 58.58 | 60.40 | 56.50 | 59.32 | 686,869 | +1.60(+2.77%) |
Apr 26, 2021 | 56.06 | 58.64 | 55.81 | 57.72 | 879,875 | +3.18(+5.83%) |
Apr 23, 2021 | 51.38 | 55.30 | 50.90 | 54.54 | 986,200 | +4.13(+8.19%) |
Apr 22, 2021 | 52.66 | 54.03 | 49.00 | 50.41 | 1,526,418 | +3.41(+7.26%) |
Apr 21, 2021 | 46.31 | 47.40 | 45.15 | 47.00 | 556,619 | +0.41(+0.88%) |
Apr 20, 2021 | 48.60 | 48.70 | 45.67 | 46.59 | 551,186 | -2.18(-4.47%) |
Apr 19, 2021 | 49.65 | 49.94 | 47.74 | 48.77 | 514,026 | -0.46(-0.93%) |
Apr 16, 2021 | 48.61 | 49.33 | 48.21 | 49.23 | 357,000 | +0.79(+1.63%) |
Apr 15, 2021 | 50.25 | 50.25 | 47.87 | 48.44 | 322,979 | -1.39(-2.79%) |
Apr 14, 2021 | 49.64 | 51.22 | 49.36 | 49.83 | 428,198 | -0.04(-0.08%) |
Apr 13, 2021 | 51.43 | 52.15 | 48.91 | 49.87 | 358,022 | -1.15(-2.25%) |
Apr 12, 2021 | 49.90 | 51.38 | 49.54 | 51.02 | 528,249 | +1.80(+3.66%) |
Apr 09, 2021 | 49.73 | 50.22 | 48.50 | 49.22 | 261,500 | -0.45(-0.91%) |
Apr 08, 2021 | 48.89 | 49.90 | 47.15 | 49.67 | 549,295 | +0.96(+1.97%) |
Apr 07, 2021 | 51.10 | 51.78 | 48.31 | 48.71 | 623,689 | -2.78(-5.40%) |
Apr 06, 2021 | 49.38 | 52.60 | 49.35 | 51.49 | 566,211 | +2.16(+4.38%) |
Apr 05, 2021 | 50.90 | 51.26 | 47.65 | 49.33 | 569,104 | -0.56(-1.12%) |