Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 56.49 | 57.39 | 56.49 | 57.30 | 145,066 | +1.19(+2.12%) |
Jun 29, 2021 | 56.77 | 57.28 | 56.09 | 56.11 | 93,807 | -0.33(-0.58%) |
Jun 28, 2021 | 58.72 | 58.72 | 56.27 | 56.44 | 270,573 | -2.33(-3.96%) |
Jun 25, 2021 | 58.63 | 58.85 | 58.15 | 58.77 | 72,381 | +0.45(+0.77%) |
Jun 24, 2021 | 57.63 | 58.40 | 57.41 | 58.32 | 78,017 | +0.66(+1.14%) |
Jun 23, 2021 | 57.91 | 58.80 | 57.66 | 57.66 | 95,869 | +0.37(+0.65%) |
Jun 22, 2021 | 56.77 | 57.47 | 56.22 | 57.29 | 48,006 | +0.24(+0.42%) |
Jun 21, 2021 | 54.88 | 57.08 | 54.88 | 57.05 | 118,192 | +2.78(+5.12%) |
Jun 18, 2021 | 54.30 | 55.45 | 54.20 | 54.27 | 238,023 | -1.32(-2.37%) |
Jun 17, 2021 | 57.93 | 58.14 | 54.84 | 55.59 | 152,384 | -2.52(-4.34%) |
Jun 16, 2021 | 58.42 | 58.67 | 57.39 | 58.11 | 83,139 | -0.34(-0.58%) |
Jun 15, 2021 | 58.03 | 58.68 | 57.65 | 58.45 | 65,921 | +0.90(+1.56%) |
Jun 14, 2021 | 58.13 | 58.77 | 57.30 | 57.55 | 64,657 | -0.37(-0.64%) |
Jun 11, 2021 | 58.18 | 58.57 | 57.81 | 57.92 | 65,293 | +0.15(+0.26%) |
Jun 10, 2021 | 58.82 | 58.82 | 57.06 | 57.77 | 96,286 | -0.37(-0.64%) |
Jun 09, 2021 | 59.13 | 59.23 | 58.09 | 58.14 | 110,647 | -0.70(-1.19%) |
Jun 08, 2021 | 58.20 | 58.96 | 57.16 | 58.84 | 121,228 | +0.44(+0.75%) |
Jun 07, 2021 | 58.43 | 58.86 | 58.26 | 58.40 | 155,625 | +0.15(+0.26%) |
Jun 04, 2021 | 58.24 | 58.53 | 57.28 | 58.25 | 162,680 | +0.55(+0.95%) |
Jun 03, 2021 | 57.42 | 58.17 | 56.89 | 57.70 | 93,104 | +0.19(+0.33%) |
Jun 02, 2021 | 57.08 | 57.85 | 56.07 | 57.51 | 151,241 | +0.89(+1.57%) |
Jun 01, 2021 | 55.01 | 56.65 | 55.01 | 56.62 | 132,485 | +2.77(+5.14%) |
May 28, 2021 | 54.17 | 54.17 | 53.55 | 53.85 | 49,683 | +0.08(+0.15%) |
May 27, 2021 | 53.54 | 54.00 | 53.44 | 53.77 | 76,490 | +0.46(+0.86%) |
May 26, 2021 | 52.30 | 53.39 | 52.30 | 53.31 | 102,627 | +0.91(+1.74%) |
May 25, 2021 | 53.57 | 53.60 | 52.33 | 52.40 | 83,339 | -1.12(-2.09%) |
May 24, 2021 | 53.65 | 53.65 | 52.70 | 53.52 | 73,848 | +0.48(+0.90%) |
May 21, 2021 | 53.56 | 54.12 | 53.03 | 53.04 | 95,106 | +0.05(+0.09%) |
May 20, 2021 | 52.94 | 53.14 | 52.21 | 52.99 | 123,435 | -0.11(-0.21%) |
May 19, 2021 | 52.99 | 53.59 | 52.10 | 53.10 | 136,546 | -1.20(-2.21%) |
May 18, 2021 | 55.25 | 55.72 | 54.24 | 54.30 | 161,542 | -1.06(-1.91%) |
May 17, 2021 | 53.80 | 55.36 | 53.55 | 55.36 | 239,075 | +1.47(+2.73%) |
May 14, 2021 | 52.26 | 54.10 | 52.26 | 53.89 | 130,947 | +2.27(+4.40%) |
May 13, 2021 | 52.07 | 53.13 | 50.88 | 51.62 | 178,811 | -1.11(-2.11%) |
May 12, 2021 | 53.10 | 54.58 | 52.55 | 52.73 | 235,034 | +0.09(+0.17%) |
May 11, 2021 | 52.12 | 53.32 | 51.69 | 52.64 | 220,207 | -1.05(-1.96%) |
May 10, 2021 | 54.71 | 55.50 | 53.69 | 53.69 | 158,041 | -0.25(-0.46%) |
May 07, 2021 | 52.03 | 53.96 | 51.78 | 53.94 | 137,937 | +1.47(+2.80%) |
May 06, 2021 | 52.51 | 52.54 | 51.20 | 52.47 | 136,000 | +0.01(+0.02%) |
May 05, 2021 | 51.92 | 52.72 | 50.78 | 52.46 | 279,607 | +1.75(+3.45%) |
May 04, 2021 | 50.98 | 51.30 | 50.00 | 50.71 | 98,389 | -0.26(-0.51%) |
May 03, 2021 | 50.08 | 51.08 | 50.00 | 50.97 | 118,801 | +1.53(+3.09%) |
Apr 30, 2021 | 49.70 | 50.87 | 49.36 | 49.44 | 127,500 | -1.17(-2.31%) |
Apr 29, 2021 | 51.26 | 51.77 | 50.09 | 50.61 | 227,813 | +0.28(+0.56%) |
Apr 28, 2021 | 48.61 | 50.62 | 48.61 | 50.33 | 128,755 | +2.03(+4.20%) |
Apr 27, 2021 | 47.75 | 48.48 | 47.51 | 48.30 | 123,503 | +0.84(+1.77%) |
Apr 26, 2021 | 46.75 | 47.71 | 46.66 | 47.46 | 95,973 | +0.65(+1.39%) |
Apr 23, 2021 | 46.22 | 46.95 | 45.99 | 46.81 | 94,900 | +0.61(+1.32%) |
Apr 22, 2021 | 46.85 | 46.85 | 45.84 | 46.20 | 189,883 | -0.45(-0.96%) |
Apr 21, 2021 | 45.32 | 46.84 | 45.17 | 46.65 | 127,372 | +0.74(+1.61%) |
Apr 20, 2021 | 47.34 | 47.34 | 45.36 | 45.91 | 261,179 | -1.83(-3.83%) |
Apr 19, 2021 | 47.71 | 48.54 | 47.26 | 47.74 | 135,540 | -0.03(-0.06%) |
Apr 16, 2021 | 48.89 | 48.99 | 47.71 | 47.77 | 84,500 | -0.73(-1.51%) |
Apr 15, 2021 | 49.19 | 49.19 | 48.15 | 48.50 | 241,435 | -0.45(-0.92%) |
Apr 14, 2021 | 47.67 | 49.75 | 47.67 | 48.95 | 322,651 | +1.88(+3.99%) |
Apr 13, 2021 | 47.23 | 47.47 | 46.76 | 47.07 | 165,919 | -0.02(-0.04%) |
Apr 12, 2021 | 47.99 | 48.63 | 47.03 | 47.09 | 149,703 | -0.66(-1.38%) |
Apr 09, 2021 | 48.23 | 48.69 | 47.51 | 47.75 | 134,600 | -0.41(-0.85%) |
Apr 08, 2021 | 48.64 | 48.65 | 47.54 | 48.16 | 207,877 | -0.88(-1.79%) |
Apr 07, 2021 | 48.88 | 49.24 | 48.60 | 49.04 | 240,273 | +0.16(+0.33%) |
Apr 06, 2021 | 48.84 | 50.13 | 48.70 | 48.88 | 935,010 | +0.19(+0.39%) |
Apr 05, 2021 | 50.40 | 50.40 | 48.35 | 48.69 | 489,931 | -2.00(-3.95%) |