Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 59.78 | 60.19 | 59.11 | 60.08 | 134,886 | -1.27(-2.07%) |
Jun 29, 2021 | 61.28 | 61.37 | 60.51 | 61.35 | 121,498 | +0.00(+0.00%) |
Jun 28, 2021 | 60.60 | 61.41 | 59.86 | 61.35 | 194,503 | +2.68(+4.57%) |
Jun 25, 2021 | 58.44 | 58.95 | 58.44 | 58.67 | 111,739 | +0.10(+0.17%) |
Jun 24, 2021 | 58.58 | 58.75 | 58.29 | 58.57 | 123,921 | -0.50(-0.85%) |
Jun 23, 2021 | 58.75 | 59.15 | 58.74 | 59.07 | 384,786 | +2.07(+3.63%) |
Jun 22, 2021 | 58.00 | 58.00 | 56.86 | 57.00 | 424,215 | -2.52(-4.23%) |
Jun 21, 2021 | 59.88 | 59.88 | 59.14 | 59.52 | 269,136 | -0.03(-0.05%) |
Jun 18, 2021 | 58.66 | 59.79 | 58.05 | 59.55 | 318,644 | +1.68(+2.90%) |
Jun 17, 2021 | 57.17 | 57.95 | 57.16 | 57.87 | 292,489 | +4.48(+8.39%) |
Jun 16, 2021 | 53.25 | 53.82 | 52.82 | 53.39 | 319,001 | -3.48(-6.12%) |
Jun 15, 2021 | 57.51 | 58.01 | 56.65 | 56.87 | 178,729 | +0.51(+0.90%) |
Jun 14, 2021 | 55.61 | 56.43 | 55.35 | 56.36 | 203,853 | +1.01(+1.82%) |
Jun 11, 2021 | 55.30 | 55.60 | 54.75 | 55.35 | 162,687 | +0.70(+1.28%) |
Jun 10, 2021 | 53.92 | 54.79 | 53.92 | 54.65 | 231,706 | +3.29(+6.41%) |
Jun 09, 2021 | 52.00 | 52.08 | 51.26 | 51.36 | 130,211 | -0.79(-1.51%) |
Jun 08, 2021 | 51.89 | 52.49 | 51.89 | 52.15 | 191,029 | +2.71(+5.48%) |
Jun 07, 2021 | 49.60 | 49.60 | 48.60 | 49.44 | 169,585 | -0.58(-1.16%) |
Jun 04, 2021 | 49.33 | 50.09 | 48.72 | 50.02 | 134,633 | +1.59(+3.28%) |
Jun 03, 2021 | 48.51 | 48.69 | 48.05 | 48.43 | 111,981 | -1.08(-2.18%) |
Jun 02, 2021 | 49.84 | 49.88 | 49.50 | 49.51 | 110,052 | +0.02(+0.04%) |
Jun 01, 2021 | 49.35 | 49.75 | 48.80 | 49.49 | 219,512 | +3.39(+7.35%) |
May 28, 2021 | 45.98 | 46.24 | 45.64 | 46.10 | 94,209 | +0.58(+1.27%) |
May 27, 2021 | 45.05 | 45.65 | 45.05 | 45.52 | 126,171 | -0.43(-0.94%) |
May 26, 2021 | 45.27 | 45.95 | 44.92 | 45.95 | 131,823 | +1.85(+4.20%) |
May 25, 2021 | 45.00 | 45.00 | 43.79 | 44.10 | 136,923 | +0.29(+0.66%) |
May 24, 2021 | 43.18 | 43.94 | 42.91 | 43.81 | 167,155 | +0.91(+2.11%) |
May 21, 2021 | 43.30 | 43.69 | 42.76 | 42.91 | 301,832 | +0.91(+2.15%) |
May 20, 2021 | 41.55 | 42.13 | 41.55 | 42.00 | 201,928 | +2.18(+5.47%) |
May 19, 2021 | 38.85 | 39.89 | 38.77 | 39.82 | 615,071 | +0.21(+0.53%) |
May 18, 2021 | 39.93 | 39.93 | 38.76 | 39.61 | 160,486 | +0.12(+0.30%) |
May 17, 2021 | 39.75 | 39.75 | 38.72 | 39.49 | 224,769 | +1.70(+4.50%) |
May 14, 2021 | 36.76 | 37.88 | 36.76 | 37.79 | 226,095 | +1.74(+4.83%) |
May 13, 2021 | 36.73 | 37.02 | 36.01 | 36.05 | 222,247 | -0.96(-2.59%) |
May 12, 2021 | 38.11 | 38.38 | 37.00 | 37.01 | 226,178 | +0.30(+0.82%) |
May 11, 2021 | 34.80 | 36.72 | 34.78 | 36.71 | 300,941 | +0.56(+1.55%) |
May 10, 2021 | 37.50 | 37.68 | 36.00 | 36.15 | 317,653 | -1.39(-3.70%) |
May 07, 2021 | 37.32 | 40.00 | 37.04 | 37.54 | 236,361 | -1.28(-3.30%) |
May 06, 2021 | 39.36 | 39.36 | 38.38 | 38.82 | 299,000 | -1.58(-3.91%) |
May 05, 2021 | 40.12 | 40.89 | 40.12 | 40.40 | 123,956 | +0.44(+1.10%) |
May 04, 2021 | 41.30 | 41.30 | 39.55 | 39.96 | 229,285 | -0.32(-0.79%) |
May 03, 2021 | 41.28 | 41.69 | 40.25 | 40.28 | 255,854 | -1.15(-2.78%) |
Apr 30, 2021 | 41.44 | 41.59 | 41.00 | 41.43 | 147,100 | -1.49(-3.47%) |
Apr 29, 2021 | 43.16 | 43.51 | 42.28 | 42.92 | 243,177 | -1.61(-3.62%) |
Apr 28, 2021 | 45.49 | 45.49 | 44.52 | 44.53 | 188,980 | -1.04(-2.28%) |
Apr 27, 2021 | 46.00 | 46.26 | 45.57 | 45.57 | 67,683 | -0.13(-0.28%) |
Apr 26, 2021 | 46.00 | 46.00 | 45.50 | 45.70 | 105,001 | -1.06(-2.27%) |
Apr 23, 2021 | 46.85 | 46.85 | 46.10 | 46.76 | 57,800 | +1.19(+2.61%) |
Apr 22, 2021 | 46.35 | 46.35 | 45.57 | 45.57 | 109,360 | -1.09(-2.34%) |
Apr 21, 2021 | 46.17 | 46.66 | 45.72 | 46.66 | 79,880 | +0.26(+0.56%) |
Apr 20, 2021 | 47.50 | 47.50 | 46.31 | 46.40 | 117,050 | -0.60(-1.28%) |
Apr 19, 2021 | 47.60 | 47.60 | 46.61 | 47.00 | 207,259 | +1.68(+3.71%) |
Apr 16, 2021 | 45.65 | 45.65 | 45.06 | 45.32 | 219,900 | +0.25(+0.55%) |
Apr 15, 2021 | 45.48 | 45.55 | 44.93 | 45.07 | 147,228 | +0.02(+0.04%) |
Apr 14, 2021 | 46.05 | 46.48 | 44.98 | 45.05 | 201,896 | +0.63(+1.42%) |
Apr 13, 2021 | 44.08 | 44.79 | 43.74 | 44.42 | 213,817 | +0.60(+1.37%) |
Apr 12, 2021 | 43.31 | 44.00 | 43.31 | 43.82 | 212,568 | -1.28(-2.84%) |
Apr 09, 2021 | 45.40 | 45.40 | 44.60 | 45.10 | 121,200 | -0.51(-1.12%) |
Apr 08, 2021 | 45.90 | 46.45 | 45.61 | 45.61 | 204,700 | +0.65(+1.45%) |
Apr 07, 2021 | 45.89 | 45.89 | 44.92 | 44.96 | 175,287 | -1.17(-2.54%) |
Apr 06, 2021 | 46.10 | 46.72 | 45.70 | 46.13 | 184,055 | -0.13(-0.28%) |
Apr 05, 2021 | 46.00 | 47.06 | 45.96 | 46.26 | 174,542 | +1.02(+2.27%) |