Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 57.53 | 58.33 | 57.33 | 58.29 | 1,044,307 | +0.47(+0.81%) |
Jun 29, 2021 | 58.74 | 58.96 | 57.60 | 57.82 | 935,375 | -0.54(-0.93%) |
Jun 28, 2021 | 57.56 | 58.46 | 56.34 | 58.36 | 1,140,737 | +0.88(+1.53%) |
Jun 25, 2021 | 55.78 | 57.56 | 55.40 | 57.48 | 3,678,877 | +1.98(+3.57%) |
Jun 24, 2021 | 54.64 | 55.57 | 54.54 | 55.50 | 1,022,016 | +1.24(+2.28%) |
Jun 23, 2021 | 54.08 | 54.35 | 53.77 | 54.27 | 772,278 | +0.33(+0.61%) |
Jun 22, 2021 | 53.17 | 54.15 | 52.79 | 53.94 | 616,453 | +0.65(+1.22%) |
Jun 21, 2021 | 52.90 | 53.56 | 52.67 | 53.29 | 1,310,394 | +0.86(+1.64%) |
Jun 18, 2021 | 52.77 | 52.80 | 51.95 | 52.42 | 1,294,900 | -0.74(-1.40%) |
Jun 17, 2021 | 53.77 | 54.54 | 52.63 | 53.17 | 945,554 | -0.37(-0.68%) |
Jun 16, 2021 | 53.18 | 53.68 | 52.78 | 53.53 | 902,976 | +0.37(+0.69%) |
Jun 15, 2021 | 53.07 | 53.62 | 53.02 | 53.17 | 620,931 | -0.16(-0.29%) |
Jun 14, 2021 | 54.00 | 54.04 | 53.11 | 53.32 | 400,495 | -0.59(-1.10%) |
Jun 11, 2021 | 53.47 | 53.97 | 53.47 | 53.91 | 582,848 | +0.69(+1.30%) |
Jun 10, 2021 | 53.46 | 53.80 | 52.85 | 53.22 | 381,130 | -0.24(-0.44%) |
Jun 09, 2021 | 53.75 | 54.12 | 53.30 | 53.46 | 503,333 | -0.30(-0.56%) |
Jun 08, 2021 | 53.77 | 54.04 | 53.19 | 53.76 | 920,423 | +1.36(+2.60%) |
Jun 07, 2021 | 51.74 | 52.63 | 51.47 | 52.39 | 777,238 | +0.95(+1.86%) |
Jun 04, 2021 | 51.36 | 51.49 | 51.10 | 51.44 | 369,918 | +0.35(+0.68%) |
Jun 03, 2021 | 50.41 | 51.28 | 50.02 | 51.09 | 628,009 | +0.56(+1.12%) |
Jun 02, 2021 | 50.29 | 50.76 | 50.11 | 50.53 | 683,625 | +0.25(+0.51%) |
Jun 01, 2021 | 50.77 | 50.82 | 50.07 | 50.28 | 1,911,987 | +0.10(+0.20%) |
May 28, 2021 | 49.92 | 50.20 | 49.58 | 50.18 | 715,511 | +0.18(+0.36%) |
May 27, 2021 | 50.01 | 50.08 | 49.68 | 49.99 | 576,679 | +0.35(+0.70%) |
May 26, 2021 | 49.38 | 49.92 | 49.36 | 49.65 | 1,604,734 | +0.15(+0.29%) |
May 25, 2021 | 49.58 | 49.83 | 49.30 | 49.50 | 1,856,996 | +0.16(+0.33%) |
May 24, 2021 | 50.35 | 50.36 | 48.77 | 49.34 | 1,709,352 | -0.67(-1.35%) |
May 21, 2021 | 47.93 | 50.07 | 47.46 | 50.01 | 1,630,290 | +2.72(+5.75%) |
May 20, 2021 | 46.78 | 47.44 | 46.41 | 47.29 | 768,251 | +0.75(+1.60%) |
May 19, 2021 | 46.27 | 46.74 | 45.88 | 46.55 | 643,414 | -0.43(-0.91%) |
May 18, 2021 | 47.35 | 47.91 | 46.93 | 46.98 | 689,697 | -0.23(-0.48%) |
May 17, 2021 | 47.38 | 47.70 | 46.97 | 47.20 | 736,284 | -0.45(-0.95%) |
May 14, 2021 | 47.00 | 47.88 | 46.90 | 47.66 | 486,842 | +1.16(+2.50%) |
May 13, 2021 | 46.71 | 47.23 | 46.19 | 46.49 | 724,319 | +0.08(+0.18%) |
May 12, 2021 | 47.52 | 48.23 | 46.18 | 46.41 | 503,279 | -1.29(-2.71%) |
May 11, 2021 | 47.75 | 48.10 | 47.13 | 47.70 | 2,237,253 | -0.76(-1.58%) |
May 10, 2021 | 48.68 | 49.34 | 48.38 | 48.47 | 2,329,812 | -0.33(-0.67%) |
May 07, 2021 | 48.77 | 49.09 | 48.47 | 48.79 | 2,064,269 | -0.05(-0.09%) |
May 06, 2021 | 47.75 | 48.92 | 47.33 | 48.84 | 2,438,028 | +1.09(+2.29%) |
May 05, 2021 | 47.37 | 48.00 | 46.88 | 47.75 | 2,189,602 | +0.94(+2.00%) |
May 04, 2021 | 47.22 | 47.54 | 46.59 | 46.81 | 2,328,297 | -0.57(-1.21%) |
May 03, 2021 | 47.98 | 48.28 | 47.11 | 47.38 | 1,781,730 | -0.37(-0.78%) |
Apr 30, 2021 | 49.10 | 49.42 | 47.52 | 47.76 | 2,275,341 | -1.59(-3.22%) |
Apr 29, 2021 | 51.11 | 51.59 | 48.90 | 49.35 | 1,926,460 | -1.69(-3.31%) |
Apr 28, 2021 | 50.91 | 51.49 | 50.68 | 51.04 | 1,399,498 | +0.19(+0.38%) |
Apr 27, 2021 | 49.99 | 50.89 | 49.87 | 50.85 | 802,354 | +0.85(+1.69%) |
Apr 26, 2021 | 50.65 | 51.28 | 49.89 | 50.00 | 1,141,321 | -0.35(-0.69%) |
Apr 23, 2021 | 49.04 | 50.52 | 48.28 | 50.35 | 1,951,140 | +0.46(+0.93%) |
Apr 22, 2021 | 50.21 | 50.63 | 49.56 | 49.88 | 1,064,172 | -0.19(-0.38%) |
Apr 21, 2021 | 49.12 | 50.28 | 49.12 | 50.08 | 769,043 | +0.55(+1.10%) |
Apr 20, 2021 | 50.79 | 50.82 | 49.26 | 49.53 | 1,079,154 | -1.40(-2.75%) |
Apr 19, 2021 | 50.84 | 51.02 | 50.51 | 50.93 | 778,171 | +0.11(+0.21%) |
Apr 16, 2021 | 50.98 | 51.25 | 50.28 | 50.82 | 751,665 | +0.03(+0.05%) |
Apr 15, 2021 | 51.51 | 51.57 | 50.64 | 50.79 | 973,317 | -0.33(-0.64%) |
Apr 14, 2021 | 50.94 | 51.32 | 50.54 | 51.12 | 888,304 | +0.33(+0.64%) |
Apr 13, 2021 | 49.97 | 51.22 | 49.93 | 50.79 | 840,941 | +0.68(+1.36%) |
Apr 12, 2021 | 50.47 | 50.66 | 49.61 | 50.11 | 815,281 | -0.02(-0.04%) |
Apr 09, 2021 | 50.54 | 50.88 | 49.37 | 50.13 | 857,019 | -0.19(-0.38%) |
Apr 08, 2021 | 51.19 | 51.19 | 49.73 | 50.32 | 1,911,271 | -0.28(-0.56%) |
Apr 07, 2021 | 50.01 | 51.20 | 49.85 | 50.60 | 2,903,709 | +0.74(+1.48%) |
Apr 06, 2021 | 49.18 | 50.31 | 48.88 | 49.87 | 6,678,138 | -3.90(-7.26%) |
Apr 05, 2021 | 53.19 | 53.80 | 52.99 | 53.77 | 649,681 | +1.32(+2.51%) |