Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.25 | 50.46 | 47.33 | 50.28 | 288,611 | +2.09(+4.34%) |
Jun 29, 2021 | 47.60 | 48.86 | 47.23 | 48.19 | 236,820 | +0.97(+2.05%) |
Jun 28, 2021 | 46.56 | 47.81 | 45.25 | 47.22 | 241,551 | +1.00(+2.16%) |
Jun 25, 2021 | 47.24 | 48.59 | 45.63 | 46.22 | 1,300,077 | -0.58(-1.24%) |
Jun 24, 2021 | 45.92 | 47.51 | 45.50 | 46.80 | 167,482 | +1.25(+2.74%) |
Jun 23, 2021 | 46.50 | 47.25 | 45.38 | 45.55 | 196,098 | -0.46(-1.00%) |
Jun 22, 2021 | 45.01 | 46.22 | 45.00 | 46.01 | 218,517 | +0.97(+2.15%) |
Jun 21, 2021 | 42.42 | 45.40 | 42.00 | 45.04 | 288,420 | +2.71(+6.40%) |
Jun 18, 2021 | 42.10 | 43.49 | 41.55 | 42.33 | 211,724 | +0.08(+0.19%) |
Jun 17, 2021 | 42.49 | 43.14 | 41.01 | 42.25 | 202,257 | -0.18(-0.42%) |
Jun 16, 2021 | 42.44 | 42.90 | 40.37 | 42.43 | 227,278 | -0.09(-0.21%) |
Jun 15, 2021 | 41.24 | 43.00 | 41.01 | 42.52 | 248,544 | +1.31(+3.18%) |
Jun 14, 2021 | 42.22 | 42.73 | 41.01 | 41.21 | 162,601 | -0.75(-1.79%) |
Jun 11, 2021 | 41.97 | 43.00 | 41.74 | 41.96 | 177,384 | +0.07(+0.17%) |
Jun 10, 2021 | 44.28 | 44.39 | 41.84 | 41.89 | 292,248 | -1.92(-4.38%) |
Jun 09, 2021 | 44.50 | 45.50 | 43.02 | 43.81 | 331,421 | -0.65(-1.46%) |
Jun 08, 2021 | 45.20 | 46.04 | 43.20 | 44.46 | 406,439 | -0.50(-1.11%) |
Jun 07, 2021 | 45.15 | 46.50 | 44.55 | 44.96 | 401,794 | -0.17(-0.38%) |
Jun 04, 2021 | 48.23 | 48.46 | 45.03 | 45.13 | 415,722 | -2.36(-4.97%) |
Jun 03, 2021 | 48.40 | 49.62 | 47.35 | 47.49 | 217,033 | -1.20(-2.46%) |
Jun 02, 2021 | 52.33 | 52.70 | 48.30 | 48.69 | 318,499 | -3.50(-6.71%) |
Jun 01, 2021 | 51.18 | 52.93 | 50.42 | 52.19 | 163,575 | +1.79(+3.55%) |
May 28, 2021 | 52.20 | 52.74 | 49.15 | 50.40 | 196,500 | -1.41(-2.72%) |
May 27, 2021 | 52.09 | 53.76 | 51.50 | 51.81 | 135,255 | +0.48(+0.94%) |
May 26, 2021 | 51.92 | 52.76 | 50.34 | 51.33 | 251,982 | -0.59(-1.14%) |
May 25, 2021 | 55.78 | 56.28 | 51.80 | 51.92 | 282,187 | -3.76(-6.75%) |
May 24, 2021 | 55.33 | 56.20 | 53.56 | 55.68 | 155,133 | +0.80(+1.46%) |
May 21, 2021 | 53.89 | 55.64 | 53.42 | 54.88 | 238,231 | +1.60(+3.00%) |
May 20, 2021 | 52.51 | 53.84 | 51.07 | 53.28 | 176,420 | +0.63(+1.20%) |
May 19, 2021 | 51.35 | 52.84 | 50.28 | 52.65 | 176,784 | -0.19(-0.36%) |
May 18, 2021 | 55.66 | 56.17 | 52.66 | 52.84 | 195,707 | -1.76(-3.22%) |
May 17, 2021 | 53.41 | 54.70 | 51.67 | 54.60 | 225,347 | +0.93(+1.73%) |
May 14, 2021 | 57.27 | 58.69 | 52.92 | 53.67 | 430,575 | -3.15(-5.54%) |
May 13, 2021 | 58.77 | 62.30 | 56.05 | 56.82 | 352,780 | -1.62(-2.77%) |
May 12, 2021 | 67.00 | 67.03 | 58.00 | 58.44 | 427,438 | -9.00(-13.35%) |
May 11, 2021 | 65.13 | 67.44 | 63.59 | 67.44 | 264,520 | -0.17(-0.25%) |
May 10, 2021 | 67.50 | 70.38 | 65.14 | 67.61 | 451,706 | +0.80(+1.20%) |
May 07, 2021 | 57.96 | 66.91 | 57.67 | 66.81 | 605,034 | +9.14(+15.85%) |
May 06, 2021 | 56.31 | 57.67 | 55.17 | 57.67 | 350,231 | +4.06(+7.57%) |
May 05, 2021 | 54.52 | 57.00 | 53.30 | 53.61 | 274,450 | +0.30(+0.56%) |
May 04, 2021 | 52.40 | 53.83 | 50.76 | 53.31 | 198,069 | +0.03(+0.06%) |
May 03, 2021 | 51.98 | 53.29 | 51.00 | 53.28 | 165,860 | +2.81(+5.57%) |
Apr 30, 2021 | 51.93 | 52.05 | 50.00 | 50.47 | 169,900 | -2.14(-4.07%) |
Apr 29, 2021 | 51.00 | 53.00 | 49.84 | 52.61 | 178,911 | +2.34(+4.65%) |
Apr 28, 2021 | 49.92 | 50.81 | 49.00 | 50.27 | 113,481 | +0.34(+0.68%) |
Apr 27, 2021 | 50.43 | 51.97 | 49.84 | 49.93 | 114,975 | -0.16(-0.32%) |
Apr 26, 2021 | 49.29 | 51.00 | 48.81 | 50.09 | 160,185 | +1.11(+2.27%) |
Apr 23, 2021 | 46.32 | 49.33 | 46.00 | 48.98 | 105,400 | +2.63(+5.67%) |
Apr 22, 2021 | 49.52 | 49.99 | 46.05 | 46.35 | 150,220 | -2.08(-4.29%) |
Apr 21, 2021 | 45.93 | 48.60 | 45.93 | 48.43 | 196,147 | +2.68(+5.86%) |
Apr 20, 2021 | 47.11 | 47.67 | 44.61 | 45.75 | 196,982 | -1.97(-4.13%) |
Apr 19, 2021 | 49.08 | 49.16 | 47.07 | 47.72 | 126,617 | -1.52(-3.09%) |
Apr 16, 2021 | 48.00 | 50.27 | 47.90 | 49.24 | 159,000 | +1.31(+2.73%) |
Apr 15, 2021 | 47.70 | 47.93 | 45.80 | 47.93 | 124,131 | +0.92(+1.96%) |
Apr 14, 2021 | 45.79 | 48.07 | 45.79 | 47.01 | 219,944 | +1.50(+3.30%) |
Apr 13, 2021 | 45.80 | 46.38 | 44.50 | 45.51 | 94,597 | -0.69(-1.49%) |
Apr 12, 2021 | 46.00 | 46.85 | 44.84 | 46.20 | 148,901 | +0.54(+1.18%) |
Apr 09, 2021 | 43.41 | 45.96 | 42.51 | 45.66 | 169,700 | +2.27(+5.23%) |
Apr 08, 2021 | 43.84 | 43.97 | 42.59 | 43.39 | 89,497 | +0.10(+0.23%) |
Apr 07, 2021 | 43.18 | 43.69 | 42.55 | 43.29 | 150,656 | +0.16(+0.37%) |
Apr 06, 2021 | 42.68 | 43.85 | 42.46 | 43.13 | 88,774 | +0.72(+1.70%) |
Apr 05, 2021 | 41.00 | 42.47 | 40.43 | 42.41 | 129,020 | +1.99(+4.92%) |