Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.72 | 60.08 | 58.40 | 58.56 | 4,049 | -1.84(-3.05%) |
Jun 29, 2021 | 60.80 | 62.24 | 58.72 | 60.40 | 9,342 | -0.88(-1.44%) |
Jun 28, 2021 | 60.16 | 61.68 | 59.20 | 61.28 | 7,855 | +1.28(+2.13%) |
Jun 25, 2021 | 58.80 | 61.76 | 58.80 | 60.00 | 13,349 | +0.88(+1.49%) |
Jun 24, 2021 | 58.16 | 59.36 | 58.00 | 59.12 | 5,598 | +1.20(+2.07%) |
Jun 23, 2021 | 57.76 | 57.92 | 56.00 | 57.92 | 12,526 | +0.96(+1.69%) |
Jun 22, 2021 | 58.48 | 59.12 | 56.24 | 56.96 | 26,613 | -1.52(-2.60%) |
Jun 21, 2021 | 59.68 | 61.23 | 58.48 | 58.48 | 15,730 | -0.88(-1.48%) |
Jun 18, 2021 | 59.84 | 59.92 | 59.04 | 59.36 | 9,069 | -0.64(-1.07%) |
Jun 17, 2021 | 62.16 | 63.12 | 59.44 | 60.00 | 12,754 | -2.08(-3.35%) |
Jun 16, 2021 | 63.60 | 64.40 | 62.08 | 62.08 | 12,208 | -1.60(-2.51%) |
Jun 15, 2021 | 64.00 | 65.12 | 60.56 | 63.68 | 20,974 | -0.56(-0.87%) |
Jun 14, 2021 | 58.64 | 64.64 | 58.64 | 64.24 | 28,133 | +5.60(+9.55%) |
Jun 11, 2021 | 59.68 | 60.71 | 58.24 | 58.64 | 18,529 | -0.16(-0.27%) |
Jun 10, 2021 | 57.92 | 63.60 | 56.16 | 58.80 | 146,738 | +0.56(+0.96%) |
Jun 09, 2021 | 55.36 | 59.60 | 55.36 | 58.24 | 23,764 | +2.96(+5.35%) |
Jun 08, 2021 | 56.24 | 56.73 | 55.28 | 55.28 | 7,250 | -0.72(-1.29%) |
Jun 07, 2021 | 56.08 | 57.36 | 55.60 | 56.00 | 7,103 | +0.96(+1.74%) |
Jun 04, 2021 | 55.60 | 56.72 | 54.56 | 55.04 | 11,957 | -0.56(-1.01%) |
Jun 03, 2021 | 56.72 | 56.96 | 54.80 | 55.60 | 11,588 | -1.36(-2.39%) |
Jun 02, 2021 | 58.72 | 59.20 | 56.48 | 56.96 | 6,380 | -1.68(-2.86%) |
Jun 01, 2021 | 59.52 | 60.76 | 58.64 | 58.64 | 2,393 | -0.56(-0.95%) |
May 28, 2021 | 58.64 | 59.92 | 57.68 | 59.20 | 6,021 | +0.80(+1.37%) |
May 27, 2021 | 58.56 | 59.60 | 57.76 | 58.40 | 2,670 | +0.24(+0.41%) |
May 26, 2021 | 58.24 | 59.44 | 57.36 | 58.16 | 8,618 | +0.00(+0.00%) |
May 25, 2021 | 60.96 | 62.40 | 57.92 | 58.16 | 10,104 | -3.20(-5.22%) |
May 24, 2021 | 59.12 | 61.44 | 58.24 | 61.36 | 7,465 | +2.48(+4.21%) |
May 21, 2021 | 58.72 | 59.68 | 58.00 | 58.88 | 12,003 | +0.48(+0.82%) |
May 20, 2021 | 57.92 | 59.92 | 54.88 | 58.40 | 14,114 | +0.40(+0.69%) |
May 19, 2021 | 59.44 | 61.60 | 56.88 | 58.00 | 16,724 | +0.00(+0.00%) |
May 18, 2021 | 58.16 | 59.58 | 57.60 | 58.00 | 9,823 | -0.40(-0.68%) |
May 17, 2021 | 58.96 | 60.00 | 58.00 | 58.40 | 6,219 | -0.72(-1.22%) |
May 14, 2021 | 58.64 | 60.32 | 58.14 | 59.12 | 8,007 | +0.48(+0.82%) |
May 13, 2021 | 62.08 | 62.32 | 57.76 | 58.64 | 9,789 | -2.00(-3.30%) |
May 12, 2021 | 58.40 | 65.20 | 56.00 | 60.64 | 90,435 | +3.68(+6.46%) |
May 11, 2021 | 57.20 | 58.32 | 56.08 | 56.96 | 13,723 | -0.96(-1.66%) |
May 10, 2021 | 59.04 | 60.88 | 57.04 | 57.92 | 8,694 | -1.04(-1.76%) |
May 07, 2021 | 58.96 | 60.24 | 58.40 | 58.96 | 4,080 | +0.64(+1.10%) |
May 06, 2021 | 59.76 | 60.56 | 57.28 | 58.32 | 6,866 | -1.04(-1.75%) |
May 05, 2021 | 59.92 | 61.25 | 58.19 | 59.36 | 7,366 | +0.08(+0.13%) |
May 04, 2021 | 61.20 | 61.48 | 58.24 | 59.28 | 10,134 | -2.00(-3.26%) |
May 03, 2021 | 62.80 | 62.88 | 61.28 | 61.28 | 4,657 | -1.20(-1.92%) |
Apr 30, 2021 | 64.00 | 65.76 | 62.32 | 62.48 | 13,987 | -1.68(-2.62%) |
Apr 29, 2021 | 67.28 | 67.80 | 63.76 | 64.16 | 4,767 | -2.40(-3.61%) |
Apr 28, 2021 | 67.04 | 68.64 | 65.76 | 66.56 | 6,716 | -0.24(-0.36%) |
Apr 27, 2021 | 64.72 | 67.04 | 63.44 | 66.80 | 14,993 | +2.80(+4.37%) |
Apr 26, 2021 | 61.92 | 64.88 | 61.58 | 64.00 | 5,308 | +2.24(+3.63%) |
Apr 23, 2021 | 60.08 | 62.48 | 60.08 | 61.76 | 6,087 | +0.32(+0.52%) |
Apr 22, 2021 | 62.32 | 65.20 | 61.20 | 61.44 | 8,548 | -0.64(-1.03%) |
Apr 21, 2021 | 60.08 | 62.56 | 60.08 | 62.08 | 5,428 | +2.08(+3.47%) |
Apr 20, 2021 | 61.20 | 61.60 | 59.60 | 60.00 | 4,967 | -0.96(-1.57%) |
Apr 19, 2021 | 61.76 | 62.80 | 59.68 | 60.96 | 11,316 | -2.16(-3.42%) |
Apr 16, 2021 | 62.16 | 63.48 | 60.88 | 63.12 | 6,275 | +1.84(+3.00%) |
Apr 15, 2021 | 63.28 | 65.12 | 59.28 | 61.28 | 16,341 | -1.92(-3.04%) |
Apr 14, 2021 | 67.12 | 68.08 | 62.96 | 63.20 | 11,177 | -4.08(-6.06%) |
Apr 13, 2021 | 64.80 | 67.28 | 63.20 | 67.28 | 17,794 | +2.56(+3.96%) |
Apr 12, 2021 | 65.52 | 68.00 | 64.00 | 64.72 | 6,204 | -1.04(-1.58%) |
Apr 09, 2021 | 66.00 | 66.40 | 65.04 | 65.76 | 6,025 | +0.80(+1.23%) |
Apr 08, 2021 | 63.28 | 66.14 | 63.28 | 64.96 | 14,447 | +1.52(+2.40%) |
Apr 07, 2021 | 65.28 | 65.28 | 62.40 | 63.44 | 13,415 | -2.64(-4.00%) |
Apr 06, 2021 | 65.68 | 67.28 | 64.67 | 66.08 | 8,398 | +1.04(+1.60%) |
Apr 05, 2021 | 67.84 | 67.84 | 64.16 | 65.04 | 12,496 | -0.64(-0.97%) |