Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.46 | 64.57 | 62.11 | 63.68 | 157,287 | +1.36(+2.18%) |
Jun 29, 2021 | 62.63 | 63.35 | 61.68 | 62.32 | 86,307 | -0.24(-0.38%) |
Jun 28, 2021 | 63.61 | 65.39 | 61.51 | 62.56 | 145,412 | -1.06(-1.67%) |
Jun 25, 2021 | 63.77 | 66.00 | 63.46 | 63.62 | 320,928 | +0.81(+1.29%) |
Jun 24, 2021 | 60.52 | 63.10 | 59.59 | 62.81 | 97,899 | +2.94(+4.91%) |
Jun 23, 2021 | 58.25 | 60.34 | 57.55 | 59.87 | 75,072 | +1.24(+2.11%) |
Jun 22, 2021 | 57.66 | 59.17 | 57.00 | 58.63 | 98,578 | +1.09(+1.89%) |
Jun 21, 2021 | 56.13 | 58.45 | 55.74 | 57.54 | 125,574 | +2.36(+4.28%) |
Jun 18, 2021 | 54.33 | 56.06 | 53.60 | 55.18 | 346,734 | -0.48(-0.86%) |
Jun 17, 2021 | 57.34 | 57.99 | 53.70 | 55.66 | 139,310 | -1.74(-3.03%) |
Jun 16, 2021 | 56.62 | 57.55 | 55.19 | 57.40 | 108,530 | -0.19(-0.33%) |
Jun 15, 2021 | 60.63 | 60.63 | 56.48 | 57.59 | 103,482 | -3.11(-5.12%) |
Jun 14, 2021 | 62.32 | 63.29 | 60.27 | 60.70 | 146,713 | -1.63(-2.62%) |
Jun 11, 2021 | 59.60 | 62.35 | 59.60 | 62.33 | 77,712 | +3.27(+5.54%) |
Jun 10, 2021 | 62.39 | 62.39 | 58.04 | 59.06 | 138,901 | -2.79(-4.51%) |
Jun 09, 2021 | 61.76 | 62.43 | 59.12 | 61.85 | 163,397 | -0.06(-0.10%) |
Jun 08, 2021 | 61.95 | 62.27 | 60.07 | 61.91 | 132,613 | -0.24(-0.39%) |
Jun 07, 2021 | 59.65 | 62.15 | 59.50 | 62.15 | 176,056 | +2.65(+4.45%) |
Jun 04, 2021 | 59.66 | 60.30 | 58.04 | 59.50 | 131,783 | +1.51(+2.60%) |
Jun 03, 2021 | 57.35 | 58.87 | 55.83 | 57.99 | 117,879 | -0.10(-0.17%) |
Jun 02, 2021 | 58.19 | 59.03 | 57.17 | 58.09 | 177,484 | +0.02(+0.03%) |
Jun 01, 2021 | 55.78 | 58.17 | 54.77 | 58.07 | 196,611 | +3.07(+5.58%) |
May 28, 2021 | 57.91 | 57.91 | 54.13 | 55.00 | 143,500 | -1.63(-2.88%) |
May 27, 2021 | 60.37 | 60.37 | 54.06 | 56.63 | 203,318 | -1.69(-2.90%) |
May 26, 2021 | 53.98 | 58.35 | 53.98 | 58.32 | 118,691 | +4.88(+9.13%) |
May 25, 2021 | 54.55 | 56.61 | 53.09 | 53.44 | 85,747 | -1.06(-1.94%) |
May 24, 2021 | 53.66 | 55.06 | 52.25 | 54.50 | 94,366 | +1.22(+2.29%) |
May 21, 2021 | 53.86 | 55.49 | 52.86 | 53.28 | 83,729 | +0.35(+0.66%) |
May 20, 2021 | 53.05 | 53.97 | 51.26 | 52.93 | 113,783 | -0.49(-0.92%) |
May 19, 2021 | 54.73 | 54.73 | 51.33 | 53.42 | 114,104 | -1.30(-2.38%) |
May 18, 2021 | 57.88 | 58.24 | 54.62 | 54.72 | 101,176 | -2.90(-5.03%) |
May 17, 2021 | 55.43 | 57.77 | 54.82 | 57.62 | 109,097 | +1.90(+3.41%) |
May 14, 2021 | 52.87 | 56.11 | 52.83 | 55.72 | 73,932 | +3.51(+6.72%) |
May 13, 2021 | 49.13 | 52.76 | 49.13 | 52.21 | 117,270 | +3.69(+7.61%) |
May 12, 2021 | 51.90 | 53.11 | 48.18 | 48.52 | 125,564 | -4.03(-7.67%) |
May 11, 2021 | 51.80 | 53.97 | 49.62 | 52.55 | 124,716 | -1.83(-3.37%) |
May 10, 2021 | 56.75 | 57.45 | 53.91 | 54.38 | 178,487 | -2.07(-3.67%) |
May 07, 2021 | 52.13 | 56.61 | 52.13 | 56.45 | 123,486 | +3.84(+7.30%) |
May 06, 2021 | 52.63 | 54.84 | 51.11 | 52.61 | 63,490 | +0.26(+0.50%) |
May 05, 2021 | 52.39 | 54.12 | 51.61 | 52.35 | 98,270 | +0.29(+0.56%) |
May 04, 2021 | 52.16 | 53.51 | 50.56 | 52.06 | 84,974 | -0.86(-1.63%) |
May 03, 2021 | 51.00 | 53.15 | 50.19 | 52.92 | 165,074 | +2.92(+5.84%) |
Apr 30, 2021 | 50.74 | 51.99 | 49.58 | 50.00 | 93,100 | -1.43(-2.78%) |
Apr 29, 2021 | 52.97 | 53.56 | 50.80 | 51.43 | 79,625 | -0.84(-1.61%) |
Apr 28, 2021 | 50.39 | 52.81 | 49.55 | 52.27 | 161,905 | +1.46(+2.87%) |
Apr 27, 2021 | 47.22 | 51.10 | 46.53 | 50.81 | 217,913 | +3.72(+7.90%) |
Apr 26, 2021 | 49.11 | 49.31 | 46.44 | 47.09 | 90,969 | -1.66(-3.41%) |
Apr 23, 2021 | 46.89 | 49.30 | 46.89 | 48.75 | 98,700 | +1.79(+3.81%) |
Apr 22, 2021 | 46.45 | 48.34 | 46.13 | 46.96 | 84,838 | +0.86(+1.87%) |
Apr 21, 2021 | 45.18 | 46.76 | 45.18 | 46.10 | 137,661 | +1.31(+2.92%) |
Apr 20, 2021 | 46.40 | 46.41 | 43.26 | 44.79 | 242,698 | -1.31(-2.84%) |
Apr 19, 2021 | 49.59 | 49.65 | 45.50 | 46.10 | 210,053 | -3.56(-7.17%) |
Apr 16, 2021 | 50.09 | 50.31 | 48.39 | 49.66 | 97,300 | +0.02(+0.04%) |
Apr 15, 2021 | 50.56 | 50.56 | 49.26 | 49.64 | 82,537 | -0.37(-0.74%) |
Apr 14, 2021 | 48.91 | 51.05 | 48.83 | 50.01 | 91,675 | +1.27(+2.61%) |
Apr 13, 2021 | 50.42 | 50.88 | 47.58 | 48.74 | 146,373 | -2.32(-4.54%) |
Apr 12, 2021 | 48.98 | 51.21 | 48.50 | 51.06 | 180,198 | +2.39(+4.91%) |
Apr 09, 2021 | 47.78 | 48.78 | 46.72 | 48.67 | 81,500 | +1.38(+2.92%) |
Apr 08, 2021 | 46.97 | 47.67 | 45.47 | 47.29 | 65,166 | +0.32(+0.68%) |
Apr 07, 2021 | 48.56 | 48.82 | 46.77 | 46.97 | 64,849 | -1.03(-2.15%) |
Apr 06, 2021 | 46.71 | 48.76 | 46.71 | 48.00 | 112,842 | +1.43(+3.07%) |
Apr 05, 2021 | 47.86 | 48.06 | 45.05 | 46.57 | 191,741 | -0.54(-1.15%) |