Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 55.21 | 55.21 | 53.91 | 54.19 | 39,827 | -1.44(-2.59%) |
Jun 29, 2021 | 54.56 | 55.70 | 53.86 | 55.63 | 47,743 | +0.54(+0.97%) |
Jun 28, 2021 | 52.98 | 55.40 | 52.93 | 55.10 | 57,185 | +3.28(+6.33%) |
Jun 25, 2021 | 52.09 | 52.51 | 51.71 | 51.81 | 41,328 | -0.51(-0.98%) |
Jun 24, 2021 | 52.93 | 53.58 | 52.28 | 52.33 | 124,244 | -0.98(-1.83%) |
Jun 23, 2021 | 52.56 | 53.35 | 51.44 | 53.30 | 157,505 | -0.23(-0.43%) |
Jun 22, 2021 | 54.33 | 55.63 | 53.16 | 53.54 | 69,447 | -0.70(-1.29%) |
Jun 21, 2021 | 58.24 | 58.24 | 54.09 | 54.23 | 100,043 | -5.12(-8.63%) |
Jun 18, 2021 | 58.19 | 59.36 | 56.93 | 59.36 | 79,876 | +3.35(+5.99%) |
Jun 17, 2021 | 52.84 | 57.26 | 51.86 | 56.00 | 88,052 | +3.68(+7.03%) |
Jun 16, 2021 | 52.00 | 53.26 | 51.25 | 52.33 | 102,286 | +0.47(+0.90%) |
Jun 15, 2021 | 53.54 | 53.54 | 51.67 | 51.86 | 53,727 | -2.14(-3.97%) |
Jun 14, 2021 | 53.26 | 54.75 | 52.47 | 54.00 | 48,181 | +0.47(+0.87%) |
Jun 11, 2021 | 52.70 | 53.58 | 52.28 | 53.54 | 42,192 | +0.28(+0.52%) |
Jun 10, 2021 | 52.00 | 54.28 | 51.25 | 53.26 | 93,132 | +0.05(+0.09%) |
Jun 09, 2021 | 52.19 | 53.21 | 51.86 | 53.21 | 51,078 | +0.65(+1.24%) |
Jun 08, 2021 | 53.86 | 55.07 | 52.37 | 52.56 | 63,031 | -0.98(-1.83%) |
Jun 07, 2021 | 53.26 | 53.65 | 52.60 | 53.54 | 39,975 | +0.28(+0.52%) |
Jun 04, 2021 | 53.30 | 54.70 | 52.70 | 53.26 | 53,100 | -0.70(-1.29%) |
Jun 03, 2021 | 54.93 | 55.44 | 53.44 | 53.95 | 87,943 | -0.37(-0.69%) |
Jun 02, 2021 | 55.63 | 56.93 | 53.82 | 54.33 | 115,229 | -1.91(-3.39%) |
Jun 01, 2021 | 58.56 | 58.61 | 56.10 | 56.24 | 144,427 | -4.80(-7.86%) |
May 28, 2021 | 60.52 | 61.54 | 60.38 | 61.03 | 51,934 | -0.05(-0.08%) |
May 27, 2021 | 60.80 | 61.82 | 59.68 | 61.08 | 59,645 | -0.05(-0.08%) |
May 26, 2021 | 62.61 | 62.80 | 60.84 | 61.12 | 58,402 | -1.35(-2.16%) |
May 25, 2021 | 60.01 | 62.61 | 60.01 | 62.47 | 52,569 | +2.47(+4.11%) |
May 24, 2021 | 60.38 | 61.68 | 59.77 | 60.01 | 70,380 | -1.26(-2.05%) |
May 21, 2021 | 60.01 | 61.26 | 59.45 | 61.26 | 86,035 | -0.14(-0.23%) |
May 20, 2021 | 61.26 | 63.08 | 60.89 | 61.40 | 109,740 | +0.09(+0.15%) |
May 19, 2021 | 61.36 | 62.80 | 60.01 | 61.31 | 168,128 | +2.79(+4.77%) |
May 18, 2021 | 56.00 | 58.66 | 55.72 | 58.52 | 113,389 | +2.56(+4.58%) |
May 17, 2021 | 58.98 | 59.17 | 55.93 | 55.96 | 97,813 | -2.75(-4.68%) |
May 14, 2021 | 61.50 | 61.50 | 58.24 | 58.70 | 100,240 | -3.91(-6.25%) |
May 13, 2021 | 62.43 | 64.20 | 60.40 | 62.61 | 110,378 | +1.44(+2.36%) |
May 12, 2021 | 61.03 | 61.59 | 57.54 | 61.17 | 127,019 | -0.37(-0.61%) |
May 11, 2021 | 61.31 | 62.57 | 59.49 | 61.54 | 113,394 | +2.79(+4.75%) |
May 10, 2021 | 57.40 | 58.75 | 55.77 | 58.75 | 84,534 | +0.19(+0.32%) |
May 07, 2021 | 62.24 | 62.43 | 58.54 | 58.56 | 71,408 | -2.51(-4.12%) |
May 06, 2021 | 61.40 | 63.78 | 60.98 | 61.08 | 51,879 | -0.47(-0.76%) |
May 05, 2021 | 62.71 | 65.13 | 61.17 | 61.54 | 89,860 | -4.28(-6.51%) |
May 04, 2021 | 65.69 | 67.22 | 64.71 | 65.83 | 68,058 | -0.09(-0.14%) |
May 03, 2021 | 68.34 | 68.43 | 65.55 | 65.92 | 69,738 | -3.91(-5.60%) |
Apr 30, 2021 | 68.11 | 69.92 | 66.38 | 69.83 | 77,997 | +3.49(+5.26%) |
Apr 29, 2021 | 66.01 | 67.83 | 64.52 | 66.34 | 72,750 | -1.44(-2.13%) |
Apr 28, 2021 | 71.55 | 71.55 | 67.11 | 67.78 | 69,530 | -4.75(-6.55%) |
Apr 27, 2021 | 74.02 | 74.39 | 72.16 | 72.53 | 43,549 | -1.91(-2.56%) |
Apr 26, 2021 | 75.60 | 75.60 | 73.23 | 74.44 | 47,802 | -0.88(-1.17%) |
Apr 23, 2021 | 76.81 | 77.46 | 74.76 | 75.32 | 31,469 | -1.68(-2.18%) |
Apr 22, 2021 | 74.58 | 77.23 | 74.58 | 77.00 | 92,393 | +2.00(+2.67%) |
Apr 21, 2021 | 79.19 | 79.56 | 74.72 | 75.00 | 53,408 | -2.23(-2.89%) |
Apr 20, 2021 | 74.67 | 78.63 | 74.51 | 77.23 | 67,888 | +3.75(+5.10%) |
Apr 19, 2021 | 72.34 | 74.58 | 71.74 | 73.48 | 29,898 | +0.12(+0.16%) |
Apr 16, 2021 | 71.41 | 73.65 | 70.71 | 73.37 | 42,875 | +1.40(+1.94%) |
Apr 15, 2021 | 70.53 | 72.62 | 70.53 | 71.97 | 34,840 | +1.07(+1.51%) |
Apr 14, 2021 | 73.97 | 73.97 | 69.01 | 70.90 | 77,665 | -4.42(-5.87%) |
Apr 13, 2021 | 75.79 | 76.67 | 74.44 | 75.32 | 51,773 | -0.14(-0.19%) |
Apr 12, 2021 | 72.95 | 75.79 | 72.02 | 75.46 | 47,755 | +1.30(+1.76%) |
Apr 09, 2021 | 73.60 | 74.86 | 72.16 | 74.16 | 26,614 | +0.84(+1.14%) |
Apr 08, 2021 | 72.16 | 74.81 | 72.16 | 73.32 | 35,808 | +2.00(+2.81%) |
Apr 07, 2021 | 71.88 | 72.37 | 70.76 | 71.32 | 33,863 | -0.74(-1.03%) |
Apr 06, 2021 | 71.23 | 72.16 | 68.99 | 72.06 | 41,886 | +0.23(+0.32%) |
Apr 05, 2021 | 68.81 | 72.44 | 68.81 | 71.83 | 50,573 | +3.35(+4.89%) |