Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.85 | 48.97 | 47.43 | 47.86 | 256,975 | -1.26(-2.57%) |
Jun 29, 2021 | 51.44 | 51.66 | 49.10 | 49.12 | 167,779 | -1.92(-3.76%) |
Jun 28, 2021 | 52.71 | 52.98 | 50.17 | 51.04 | 310,688 | -1.55(-2.95%) |
Jun 25, 2021 | 51.76 | 53.70 | 51.17 | 52.59 | 969,378 | +1.23(+2.39%) |
Jun 24, 2021 | 52.81 | 53.32 | 50.97 | 51.36 | 322,230 | -1.10(-2.10%) |
Jun 23, 2021 | 51.70 | 52.78 | 51.17 | 52.46 | 193,041 | +0.68(+1.31%) |
Jun 22, 2021 | 50.90 | 51.90 | 50.46 | 51.78 | 181,485 | +0.63(+1.23%) |
Jun 21, 2021 | 49.68 | 51.93 | 48.89 | 51.15 | 176,398 | +1.28(+2.57%) |
Jun 18, 2021 | 49.77 | 51.00 | 47.73 | 49.87 | 275,919 | -0.53(-1.05%) |
Jun 17, 2021 | 48.98 | 50.77 | 48.16 | 50.40 | 249,978 | +1.07(+2.17%) |
Jun 16, 2021 | 48.23 | 49.49 | 47.99 | 49.33 | 217,431 | +0.84(+1.73%) |
Jun 15, 2021 | 48.60 | 49.26 | 46.80 | 48.49 | 190,536 | +0.11(+0.23%) |
Jun 14, 2021 | 47.61 | 48.38 | 46.84 | 48.38 | 260,868 | +1.11(+2.35%) |
Jun 11, 2021 | 47.12 | 47.55 | 46.60 | 47.27 | 168,306 | +0.26(+0.55%) |
Jun 10, 2021 | 46.40 | 47.56 | 45.61 | 47.01 | 180,411 | +0.64(+1.38%) |
Jun 09, 2021 | 47.08 | 47.80 | 46.05 | 46.37 | 242,960 | -0.32(-0.69%) |
Jun 08, 2021 | 47.71 | 48.51 | 45.85 | 46.69 | 301,676 | -0.11(-0.24%) |
Jun 07, 2021 | 44.51 | 48.75 | 44.27 | 46.80 | 524,485 | +2.14(+4.79%) |
Jun 04, 2021 | 45.70 | 45.98 | 43.57 | 44.66 | 313,234 | -0.94(-2.06%) |
Jun 03, 2021 | 45.42 | 46.66 | 45.04 | 45.60 | 185,228 | -0.18(-0.39%) |
Jun 02, 2021 | 46.80 | 47.26 | 45.40 | 45.78 | 282,729 | -1.06(-2.26%) |
Jun 01, 2021 | 48.51 | 50.15 | 46.59 | 46.84 | 473,210 | -1.74(-3.58%) |
May 28, 2021 | 49.26 | 50.45 | 48.31 | 48.58 | 253,706 | -0.17(-0.35%) |
May 27, 2021 | 48.89 | 49.79 | 48.14 | 48.75 | 370,300 | -0.07(-0.14%) |
May 26, 2021 | 47.35 | 48.94 | 46.59 | 48.82 | 347,172 | +1.47(+3.10%) |
May 25, 2021 | 47.12 | 48.09 | 46.77 | 47.35 | 367,951 | +0.67(+1.44%) |
May 24, 2021 | 47.17 | 47.17 | 46.46 | 46.68 | 232,267 | -0.47(-1.00%) |
May 21, 2021 | 48.00 | 48.23 | 47.15 | 47.15 | 178,012 | -0.36(-0.76%) |
May 20, 2021 | 47.47 | 48.23 | 46.97 | 47.51 | 310,779 | +0.31(+0.66%) |
May 19, 2021 | 46.69 | 47.52 | 46.43 | 47.20 | 269,119 | +0.06(+0.13%) |
May 18, 2021 | 46.75 | 48.63 | 46.75 | 47.14 | 347,225 | +0.60(+1.29%) |
May 17, 2021 | 47.69 | 48.63 | 46.03 | 46.54 | 283,988 | -1.41(-2.94%) |
May 14, 2021 | 48.04 | 49.17 | 46.98 | 47.95 | 276,120 | +0.61(+1.29%) |
May 13, 2021 | 48.48 | 49.11 | 45.85 | 47.34 | 613,397 | -0.93(-1.93%) |
May 12, 2021 | 47.89 | 48.73 | 46.90 | 48.27 | 393,496 | -0.26(-0.54%) |
May 11, 2021 | 47.96 | 49.41 | 47.58 | 48.53 | 375,871 | +0.03(+0.06%) |
May 10, 2021 | 50.97 | 51.07 | 48.20 | 48.50 | 424,105 | -2.81(-5.48%) |
May 07, 2021 | 52.17 | 53.48 | 50.98 | 51.31 | 232,022 | -0.06(-0.12%) |
May 06, 2021 | 52.24 | 52.52 | 48.61 | 51.37 | 470,937 | -0.96(-1.83%) |
May 05, 2021 | 61.73 | 62.00 | 51.47 | 52.33 | 1,334,571 | -9.06(-14.76%) |
May 04, 2021 | 63.04 | 63.04 | 60.69 | 61.39 | 385,030 | -1.67(-2.65%) |
May 03, 2021 | 61.46 | 63.14 | 60.83 | 63.06 | 303,234 | +1.92(+3.14%) |
Apr 30, 2021 | 61.35 | 62.70 | 60.19 | 61.14 | 209,300 | -0.62(-1.00%) |
Apr 29, 2021 | 62.99 | 63.29 | 61.03 | 61.76 | 245,869 | -0.97(-1.55%) |
Apr 28, 2021 | 60.63 | 63.14 | 60.07 | 62.73 | 428,173 | +2.24(+3.70%) |
Apr 27, 2021 | 61.98 | 62.00 | 59.10 | 60.49 | 368,269 | -1.45(-2.34%) |
Apr 26, 2021 | 58.27 | 62.23 | 58.17 | 61.94 | 372,572 | +3.44(+5.88%) |
Apr 23, 2021 | 57.89 | 58.59 | 57.31 | 58.50 | 280,200 | +0.73(+1.26%) |
Apr 22, 2021 | 56.48 | 58.10 | 56.34 | 57.77 | 322,069 | +1.20(+2.12%) |
Apr 21, 2021 | 53.52 | 56.74 | 53.50 | 56.57 | 348,678 | +3.19(+5.98%) |
Apr 20, 2021 | 51.40 | 53.56 | 51.40 | 53.38 | 335,031 | +1.60(+3.09%) |
Apr 19, 2021 | 52.59 | 52.95 | 51.29 | 51.78 | 241,891 | -1.19(-2.25%) |
Apr 16, 2021 | 51.22 | 53.20 | 51.06 | 52.97 | 341,800 | +1.67(+3.26%) |
Apr 15, 2021 | 52.12 | 52.50 | 51.08 | 51.30 | 323,835 | -0.35(-0.68%) |
Apr 14, 2021 | 50.20 | 51.70 | 50.20 | 51.65 | 284,714 | +1.65(+3.30%) |
Apr 13, 2021 | 50.52 | 50.52 | 48.50 | 50.00 | 149,031 | +0.47(+0.95%) |
Apr 12, 2021 | 50.01 | 51.11 | 48.81 | 49.53 | 194,756 | -0.61(-1.22%) |
Apr 09, 2021 | 49.63 | 50.52 | 49.47 | 50.14 | 123,700 | +0.37(+0.74%) |
Apr 08, 2021 | 50.85 | 50.85 | 49.35 | 49.77 | 151,756 | +0.39(+0.79%) |
Apr 07, 2021 | 50.47 | 51.45 | 48.71 | 49.38 | 166,587 | -1.28(-2.53%) |
Apr 06, 2021 | 51.04 | 51.83 | 50.55 | 50.66 | 163,275 | -0.11(-0.22%) |
Apr 05, 2021 | 51.17 | 51.57 | 49.48 | 50.77 | 229,406 | -0.33(-0.65%) |