Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.42 | 48.54 | 46.31 | 48.43 | 4,376,764 | +2.13(+4.59%) |
Jun 29, 2021 | 46.62 | 47.37 | 45.93 | 46.30 | 1,958,591 | +0.20(+0.43%) |
Jun 28, 2021 | 48.36 | 48.36 | 45.97 | 46.10 | 2,528,508 | -2.21(-4.58%) |
Jun 25, 2021 | 48.23 | 48.86 | 47.95 | 48.32 | 2,230,286 | +0.49(+1.02%) |
Jun 24, 2021 | 48.26 | 48.54 | 47.76 | 47.83 | 1,892,342 | -0.26(-0.55%) |
Jun 23, 2021 | 48.58 | 49.17 | 48.04 | 48.09 | 1,756,579 | -0.23(-0.47%) |
Jun 22, 2021 | 48.66 | 48.98 | 47.70 | 48.32 | 1,955,423 | -0.08(-0.18%) |
Jun 21, 2021 | 46.88 | 49.27 | 46.80 | 48.40 | 3,761,632 | +2.47(+5.37%) |
Jun 18, 2021 | 46.41 | 47.21 | 45.81 | 45.93 | 4,567,416 | -1.13(-2.40%) |
Jun 17, 2021 | 49.02 | 49.14 | 46.11 | 47.06 | 4,375,494 | -2.24(-4.54%) |
Jun 16, 2021 | 50.33 | 50.33 | 48.97 | 49.30 | 2,002,037 | -1.04(-2.08%) |
Jun 15, 2021 | 49.86 | 50.44 | 49.00 | 50.35 | 1,966,257 | +0.75(+1.52%) |
Jun 14, 2021 | 50.63 | 50.99 | 49.33 | 49.60 | 2,316,174 | -1.04(-2.06%) |
Jun 11, 2021 | 51.02 | 51.67 | 50.32 | 50.64 | 1,353,982 | +0.06(+0.11%) |
Jun 10, 2021 | 52.52 | 52.83 | 50.56 | 50.58 | 2,141,927 | -1.66(-3.17%) |
Jun 09, 2021 | 52.33 | 52.42 | 51.22 | 52.24 | 1,337,741 | -0.06(-0.11%) |
Jun 08, 2021 | 51.73 | 52.67 | 51.21 | 52.30 | 1,419,870 | +0.01(+0.02%) |
Jun 07, 2021 | 52.95 | 53.26 | 52.02 | 52.29 | 1,163,302 | +0.18(+0.34%) |
Jun 04, 2021 | 52.10 | 52.65 | 51.53 | 52.11 | 1,406,263 | +0.32(+0.62%) |
Jun 03, 2021 | 50.90 | 51.84 | 50.47 | 51.79 | 1,400,962 | +0.48(+0.94%) |
Jun 02, 2021 | 52.16 | 52.18 | 51.24 | 51.31 | 1,375,083 | -0.64(-1.23%) |
Jun 01, 2021 | 51.01 | 52.03 | 50.83 | 51.95 | 2,586,138 | +1.90(+3.80%) |
May 28, 2021 | 49.89 | 50.18 | 49.29 | 50.05 | 1,351,064 | +0.32(+0.64%) |
May 27, 2021 | 49.48 | 49.98 | 49.41 | 49.73 | 2,209,866 | +0.79(+1.62%) |
May 26, 2021 | 48.71 | 49.14 | 48.06 | 48.94 | 2,210,860 | +0.19(+0.39%) |
May 25, 2021 | 50.01 | 51.07 | 48.70 | 48.75 | 2,220,878 | -1.17(-2.34%) |
May 24, 2021 | 49.68 | 50.17 | 49.35 | 49.92 | 1,298,781 | +0.66(+1.34%) |
May 21, 2021 | 49.67 | 50.24 | 49.21 | 49.26 | 1,303,286 | +0.24(+0.48%) |
May 20, 2021 | 49.79 | 50.08 | 48.39 | 49.02 | 2,837,491 | -0.82(-1.64%) |
May 19, 2021 | 50.47 | 50.63 | 49.17 | 49.84 | 2,742,514 | -1.52(-2.97%) |
May 18, 2021 | 51.81 | 53.83 | 51.34 | 51.37 | 3,945,459 | -0.04(-0.07%) |
May 17, 2021 | 50.83 | 51.69 | 50.56 | 51.40 | 2,126,790 | +0.25(+0.50%) |
May 14, 2021 | 50.60 | 51.45 | 50.25 | 51.15 | 1,541,056 | +1.01(+2.01%) |
May 13, 2021 | 50.54 | 51.30 | 49.31 | 50.14 | 2,183,199 | -0.34(-0.67%) |
May 12, 2021 | 50.75 | 51.30 | 50.25 | 50.48 | 2,530,915 | -0.41(-0.81%) |
May 11, 2021 | 50.01 | 52.13 | 49.63 | 50.89 | 3,122,737 | -0.26(-0.51%) |
May 10, 2021 | 52.12 | 52.39 | 51.04 | 51.15 | 3,103,469 | -0.42(-0.82%) |
May 07, 2021 | 49.45 | 51.68 | 49.10 | 51.57 | 3,999,618 | +2.74(+5.62%) |
May 06, 2021 | 45.86 | 48.91 | 45.15 | 48.83 | 3,838,795 | +1.96(+4.17%) |
May 05, 2021 | 46.77 | 47.47 | 46.28 | 46.88 | 2,087,214 | +0.43(+0.93%) |
May 04, 2021 | 45.98 | 46.77 | 45.23 | 46.45 | 2,361,077 | +0.01(+0.02%) |
May 03, 2021 | 46.01 | 46.98 | 45.96 | 46.44 | 2,100,649 | +0.92(+2.02%) |
Apr 30, 2021 | 45.96 | 46.56 | 45.42 | 45.52 | 1,162,053 | -0.94(-2.01%) |
Apr 29, 2021 | 47.12 | 47.23 | 45.97 | 46.45 | 1,599,247 | +0.07(+0.14%) |
Apr 28, 2021 | 46.06 | 46.99 | 45.77 | 46.39 | 1,751,334 | +0.53(+1.16%) |
Apr 27, 2021 | 45.37 | 46.28 | 44.78 | 45.86 | 1,566,266 | +0.49(+1.07%) |
Apr 26, 2021 | 44.74 | 45.69 | 44.55 | 45.37 | 2,231,816 | +1.08(+2.43%) |
Apr 23, 2021 | 44.22 | 44.78 | 43.78 | 44.29 | 1,627,964 | +0.16(+0.36%) |
Apr 22, 2021 | 44.76 | 45.24 | 44.08 | 44.13 | 2,106,934 | -0.52(-1.17%) |
Apr 21, 2021 | 43.24 | 44.73 | 42.59 | 44.66 | 1,703,277 | +1.39(+3.20%) |
Apr 20, 2021 | 43.52 | 43.92 | 42.36 | 43.27 | 2,128,881 | -0.64(-1.45%) |
Apr 19, 2021 | 44.45 | 44.71 | 43.50 | 43.91 | 1,601,513 | -0.37(-0.85%) |
Apr 16, 2021 | 44.71 | 45.24 | 43.96 | 44.28 | 1,393,887 | -0.06(-0.13%) |
Apr 15, 2021 | 44.56 | 44.83 | 43.71 | 44.34 | 1,379,997 | +0.14(+0.32%) |
Apr 14, 2021 | 42.59 | 44.65 | 42.57 | 44.20 | 2,611,960 | +1.89(+4.47%) |
Apr 13, 2021 | 42.46 | 42.68 | 41.49 | 42.31 | 1,634,307 | -0.25(-0.59%) |
Apr 12, 2021 | 43.44 | 43.50 | 42.33 | 42.56 | 1,646,463 | -0.51(-1.17%) |
Apr 09, 2021 | 42.61 | 43.26 | 42.59 | 43.07 | 1,374,336 | +0.46(+1.08%) |
Apr 08, 2021 | 42.94 | 43.23 | 41.83 | 42.61 | 2,057,309 | -0.52(-1.22%) |
Apr 07, 2021 | 42.94 | 43.27 | 42.35 | 43.13 | 1,293,984 | +0.44(+1.03%) |
Apr 06, 2021 | 42.34 | 42.87 | 42.08 | 42.69 | 1,762,797 | +0.18(+0.42%) |
Apr 05, 2021 | 43.71 | 43.82 | 42.11 | 42.51 | 1,667,697 | -0.46(-1.07%) |