Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.93 | 55.40 | 54.47 | 55.01 | 1,590,431 | -0.16(-0.29%) |
Jun 29, 2021 | 53.96 | 55.23 | 53.69 | 55.17 | 3,933,528 | +1.15(+2.12%) |
Jun 28, 2021 | 52.95 | 54.16 | 52.94 | 54.02 | 1,126,623 | +1.62(+3.10%) |
Jun 25, 2021 | 52.69 | 52.78 | 52.08 | 52.40 | 705,642 | -0.15(-0.28%) |
Jun 24, 2021 | 52.56 | 53.00 | 52.23 | 52.55 | 901,247 | +1.04(+2.02%) |
Jun 23, 2021 | 51.82 | 52.10 | 51.26 | 51.51 | 895,547 | -0.23(-0.44%) |
Jun 22, 2021 | 50.36 | 51.80 | 50.09 | 51.73 | 1,183,863 | +1.35(+2.67%) |
Jun 21, 2021 | 48.96 | 50.44 | 47.91 | 50.39 | 1,454,292 | +1.61(+3.30%) |
Jun 18, 2021 | 49.51 | 49.99 | 48.64 | 48.78 | 1,278,300 | -1.46(-2.91%) |
Jun 17, 2021 | 48.07 | 50.78 | 48.07 | 50.24 | 1,374,068 | +1.73(+3.57%) |
Jun 16, 2021 | 49.46 | 49.88 | 47.07 | 48.51 | 1,256,254 | -0.82(-1.66%) |
Jun 15, 2021 | 49.99 | 50.08 | 49.02 | 49.33 | 837,835 | -0.95(-1.89%) |
Jun 14, 2021 | 48.95 | 50.28 | 48.31 | 50.28 | 1,220,886 | +1.54(+3.17%) |
Jun 11, 2021 | 48.12 | 48.74 | 47.96 | 48.74 | 1,116,344 | +0.79(+1.65%) |
Jun 10, 2021 | 47.10 | 48.25 | 46.68 | 47.95 | 3,818,469 | +1.06(+2.26%) |
Jun 09, 2021 | 47.41 | 47.70 | 46.81 | 46.89 | 2,436,792 | +0.08(+0.17%) |
Jun 08, 2021 | 47.47 | 48.04 | 46.40 | 46.81 | 1,480,452 | +0.05(+0.11%) |
Jun 07, 2021 | 46.66 | 46.94 | 46.10 | 46.76 | 1,345,044 | +0.00(+0.00%) |
Jun 04, 2021 | 45.13 | 46.95 | 45.08 | 46.76 | 2,651,873 | +2.51(+5.68%) |
Jun 03, 2021 | 44.48 | 44.97 | 43.43 | 44.25 | 1,878,854 | -1.25(-2.74%) |
Jun 02, 2021 | 44.87 | 46.08 | 44.62 | 45.49 | 2,352,767 | +0.86(+1.93%) |
Jun 01, 2021 | 45.88 | 46.04 | 44.36 | 44.63 | 1,319,875 | -0.64(-1.42%) |
May 28, 2021 | 45.52 | 46.06 | 45.22 | 45.28 | 1,115,801 | +0.43(+0.95%) |
May 27, 2021 | 45.39 | 45.97 | 44.78 | 44.85 | 1,181,284 | -0.74(-1.63%) |
May 26, 2021 | 45.84 | 46.13 | 45.10 | 45.59 | 2,185,262 | -0.02(-0.04%) |
May 25, 2021 | 46.15 | 46.40 | 45.25 | 45.61 | 2,690,736 | +0.13(+0.28%) |
May 24, 2021 | 44.49 | 45.97 | 44.24 | 45.48 | 2,801,118 | +2.26(+5.24%) |
May 21, 2021 | 44.61 | 44.75 | 43.10 | 43.22 | 3,574,392 | -0.71(-1.62%) |
May 20, 2021 | 42.06 | 44.35 | 42.05 | 43.93 | 2,384,452 | +2.36(+5.69%) |
May 19, 2021 | 39.20 | 41.64 | 39.07 | 41.57 | 3,136,931 | +0.43(+1.03%) |
May 18, 2021 | 42.56 | 42.78 | 41.06 | 41.14 | 1,068,663 | -1.01(-2.39%) |
May 17, 2021 | 42.34 | 42.38 | 40.96 | 42.15 | 1,027,825 | -0.95(-2.20%) |
May 14, 2021 | 41.76 | 43.53 | 41.54 | 43.10 | 1,998,253 | +2.63(+6.50%) |
May 13, 2021 | 40.08 | 41.49 | 39.63 | 40.47 | 2,339,003 | +1.53(+3.94%) |
May 12, 2021 | 40.68 | 41.28 | 38.56 | 38.94 | 2,609,859 | -3.63(-8.53%) |
May 11, 2021 | 40.45 | 42.74 | 40.10 | 42.57 | 4,167,206 | -0.36(-0.83%) |
May 10, 2021 | 45.77 | 45.81 | 42.82 | 42.92 | 3,137,653 | -3.42(-7.38%) |
May 07, 2021 | 46.55 | 47.19 | 45.79 | 46.34 | 3,078,044 | +1.07(+2.36%) |
May 06, 2021 | 43.91 | 45.31 | 42.90 | 45.28 | 2,510,240 | +1.34(+3.04%) |
May 05, 2021 | 45.17 | 45.49 | 43.66 | 43.94 | 2,112,359 | -0.29(-0.65%) |
May 04, 2021 | 45.70 | 45.74 | 42.70 | 44.23 | 4,179,086 | -2.58(-5.51%) |
May 03, 2021 | 47.83 | 48.20 | 46.38 | 46.81 | 1,721,613 | -0.42(-0.88%) |
Apr 30, 2021 | 47.70 | 48.47 | 46.83 | 47.22 | 2,742,978 | -2.00(-4.06%) |
Apr 29, 2021 | 50.61 | 50.73 | 47.71 | 49.22 | 1,949,502 | -0.11(-0.22%) |
Apr 28, 2021 | 49.99 | 50.05 | 48.95 | 49.33 | 2,407,511 | -1.41(-2.79%) |
Apr 27, 2021 | 51.43 | 51.50 | 50.17 | 50.75 | 2,064,846 | -0.42(-0.81%) |
Apr 26, 2021 | 50.33 | 51.26 | 50.29 | 51.16 | 1,963,894 | +0.89(+1.77%) |
Apr 23, 2021 | 48.47 | 50.79 | 48.46 | 50.27 | 2,054,099 | +2.04(+4.22%) |
Apr 22, 2021 | 49.75 | 50.32 | 47.52 | 48.23 | 2,234,136 | -1.72(-3.44%) |
Apr 21, 2021 | 48.09 | 49.99 | 47.79 | 49.95 | 1,518,593 | +1.44(+2.98%) |
Apr 20, 2021 | 49.46 | 50.13 | 47.65 | 48.51 | 1,852,672 | -1.29(-2.58%) |
Apr 19, 2021 | 50.46 | 51.12 | 48.90 | 49.80 | 2,303,413 | -1.33(-2.59%) |
Apr 16, 2021 | 51.35 | 51.37 | 50.45 | 51.12 | 841,761 | -0.05(-0.10%) |
Apr 15, 2021 | 49.97 | 51.23 | 49.92 | 51.17 | 2,020,865 | +2.55(+5.25%) |
Apr 14, 2021 | 50.14 | 50.28 | 48.31 | 48.62 | 1,848,185 | -1.67(-3.32%) |
Apr 13, 2021 | 49.46 | 50.34 | 49.14 | 50.29 | 1,525,221 | +1.35(+2.77%) |
Apr 12, 2021 | 49.14 | 49.32 | 48.10 | 48.94 | 1,657,800 | -0.62(-1.26%) |
Apr 09, 2021 | 47.58 | 49.60 | 47.41 | 49.56 | 1,482,308 | +1.34(+2.77%) |
Apr 08, 2021 | 47.47 | 48.22 | 47.24 | 48.22 | 2,326,948 | +2.00(+4.32%) |
Apr 07, 2021 | 45.33 | 46.40 | 44.83 | 46.23 | 1,113,527 | +0.74(+1.63%) |
Apr 06, 2021 | 45.76 | 46.27 | 45.01 | 45.48 | 1,314,391 | -0.49(-1.08%) |
Apr 05, 2021 | 44.19 | 46.27 | 43.91 | 45.98 | 2,716,903 | +2.68(+6.19%) |