Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.69 | 61.95 | 60.54 | 61.01 | 57,434 | +0.58(+0.96%) |
Jun 29, 2021 | 60.75 | 61.80 | 60.39 | 60.43 | 59,986 | +0.21(+0.34%) |
Jun 28, 2021 | 63.63 | 63.63 | 59.36 | 60.22 | 95,757 | -3.45(-5.41%) |
Jun 25, 2021 | 65.40 | 65.40 | 63.67 | 63.67 | 50,475 | -1.33(-2.05%) |
Jun 24, 2021 | 64.10 | 65.25 | 63.47 | 65.00 | 95,490 | +1.15(+1.80%) |
Jun 23, 2021 | 64.79 | 66.40 | 63.76 | 63.84 | 231,077 | -0.08(-0.12%) |
Jun 22, 2021 | 63.91 | 64.16 | 62.68 | 63.92 | 92,645 | -0.21(-0.32%) |
Jun 21, 2021 | 61.17 | 64.65 | 61.17 | 64.13 | 118,319 | +3.38(+5.57%) |
Jun 18, 2021 | 60.69 | 62.31 | 60.24 | 60.75 | 134,764 | -1.42(-2.28%) |
Jun 17, 2021 | 65.79 | 66.30 | 60.37 | 62.16 | 335,216 | -3.73(-5.66%) |
Jun 16, 2021 | 65.40 | 67.23 | 64.75 | 65.89 | 91,730 | +0.18(+0.27%) |
Jun 15, 2021 | 63.92 | 65.78 | 63.77 | 65.71 | 116,544 | +2.27(+3.58%) |
Jun 14, 2021 | 64.88 | 65.67 | 63.15 | 63.44 | 90,908 | -0.98(-1.53%) |
Jun 11, 2021 | 64.24 | 65.09 | 64.06 | 64.43 | 125,271 | +0.72(+1.13%) |
Jun 10, 2021 | 64.79 | 65.54 | 63.02 | 63.71 | 126,149 | -0.53(-0.83%) |
Jun 09, 2021 | 65.21 | 65.69 | 64.08 | 64.24 | 96,556 | -0.90(-1.37%) |
Jun 08, 2021 | 64.72 | 65.89 | 63.73 | 65.13 | 154,012 | +0.00(+0.00%) |
Jun 07, 2021 | 67.16 | 67.32 | 64.74 | 65.13 | 259,779 | -1.68(-2.52%) |
Jun 04, 2021 | 66.79 | 67.11 | 64.89 | 66.82 | 188,551 | +0.69(+1.04%) |
Jun 03, 2021 | 65.10 | 66.74 | 64.12 | 66.13 | 321,673 | +0.55(+0.84%) |
Jun 02, 2021 | 61.08 | 66.03 | 60.03 | 65.58 | 262,062 | +5.15(+8.53%) |
Jun 01, 2021 | 59.02 | 60.76 | 59.02 | 60.42 | 95,176 | +2.72(+4.72%) |
May 28, 2021 | 58.73 | 58.89 | 57.34 | 57.70 | 54,856 | -0.66(-1.13%) |
May 27, 2021 | 57.48 | 58.47 | 57.35 | 58.36 | 37,029 | +1.24(+2.17%) |
May 26, 2021 | 55.71 | 57.35 | 55.68 | 57.12 | 43,124 | +1.20(+2.15%) |
May 25, 2021 | 57.49 | 57.73 | 55.85 | 55.92 | 52,415 | -1.61(-2.80%) |
May 24, 2021 | 58.14 | 58.14 | 56.92 | 57.53 | 95,358 | +0.11(+0.19%) |
May 21, 2021 | 57.46 | 58.07 | 57.05 | 57.42 | 32,835 | +0.82(+1.44%) |
May 20, 2021 | 56.79 | 56.93 | 54.93 | 56.61 | 56,018 | -0.29(-0.50%) |
May 19, 2021 | 56.81 | 57.30 | 55.58 | 56.89 | 87,835 | -1.77(-3.02%) |
May 18, 2021 | 60.23 | 60.38 | 58.59 | 58.66 | 77,102 | -1.54(-2.57%) |
May 17, 2021 | 58.03 | 60.27 | 57.73 | 60.21 | 77,124 | +1.70(+2.91%) |
May 14, 2021 | 56.97 | 59.01 | 56.97 | 58.50 | 61,479 | +2.23(+3.97%) |
May 13, 2021 | 56.06 | 57.70 | 54.71 | 56.27 | 164,759 | -0.51(-0.90%) |
May 12, 2021 | 57.11 | 59.50 | 56.65 | 56.78 | 126,758 | -0.12(-0.21%) |
May 11, 2021 | 55.17 | 57.50 | 54.56 | 56.90 | 90,091 | -0.03(-0.05%) |
May 10, 2021 | 59.51 | 60.63 | 56.93 | 56.93 | 526,160 | -1.82(-3.10%) |
May 07, 2021 | 54.85 | 58.87 | 54.42 | 58.75 | 153,597 | +3.02(+5.42%) |
May 06, 2021 | 55.24 | 55.84 | 53.19 | 55.73 | 141,240 | +0.57(+1.03%) |
May 05, 2021 | 54.43 | 55.39 | 52.21 | 55.16 | 207,516 | +3.10(+5.95%) |
May 04, 2021 | 51.73 | 52.36 | 50.66 | 52.06 | 59,607 | +0.33(+0.65%) |
May 03, 2021 | 50.58 | 52.13 | 50.58 | 51.73 | 335,545 | +2.05(+4.12%) |
Apr 30, 2021 | 51.18 | 51.97 | 49.61 | 49.68 | 87,536 | -2.56(-4.90%) |
Apr 29, 2021 | 52.71 | 53.34 | 51.28 | 52.24 | 31,348 | +0.22(+0.42%) |
Apr 28, 2021 | 48.90 | 52.25 | 48.90 | 52.02 | 147,271 | +3.29(+6.76%) |
Apr 27, 2021 | 49.28 | 49.34 | 47.11 | 48.73 | 46,085 | -0.43(-0.88%) |
Apr 26, 2021 | 47.94 | 49.38 | 47.94 | 49.16 | 26,302 | +1.04(+2.17%) |
Apr 23, 2021 | 47.50 | 48.69 | 47.21 | 48.12 | 22,875 | +0.64(+1.35%) |
Apr 22, 2021 | 48.28 | 48.44 | 47.13 | 47.48 | 49,564 | -0.52(-1.09%) |
Apr 21, 2021 | 46.37 | 48.00 | 45.87 | 48.00 | 67,060 | +0.87(+1.84%) |
Apr 20, 2021 | 49.55 | 49.55 | 46.59 | 47.13 | 273,405 | -2.73(-5.48%) |
Apr 19, 2021 | 50.00 | 50.70 | 49.42 | 49.87 | 32,149 | -0.28(-0.55%) |
Apr 16, 2021 | 51.20 | 51.57 | 49.99 | 50.14 | 67,202 | -0.79(-1.55%) |
Apr 15, 2021 | 52.29 | 52.29 | 50.42 | 50.93 | 43,854 | -1.20(-2.30%) |
Apr 14, 2021 | 49.68 | 53.05 | 49.68 | 52.13 | 210,514 | +2.82(+5.73%) |
Apr 13, 2021 | 49.85 | 49.85 | 48.67 | 49.31 | 76,131 | -0.56(-1.12%) |
Apr 12, 2021 | 50.56 | 51.10 | 49.72 | 49.87 | 82,026 | -0.36(-0.72%) |
Apr 09, 2021 | 51.25 | 51.48 | 50.11 | 50.23 | 68,727 | -1.23(-2.39%) |
Apr 08, 2021 | 51.82 | 51.82 | 50.45 | 51.46 | 48,466 | -0.63(-1.21%) |
Apr 07, 2021 | 52.04 | 52.79 | 51.58 | 52.09 | 76,526 | +0.09(+0.17%) |
Apr 06, 2021 | 52.64 | 54.19 | 51.93 | 52.00 | 58,839 | -0.45(-0.86%) |
Apr 05, 2021 | 54.40 | 54.40 | 51.74 | 52.45 | 73,656 | -1.72(-3.18%) |