Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.62 | 50.61 | 48.62 | 50.47 | 1,027,526 | +1.61(+3.30%) |
Jun 29, 2021 | 49.70 | 50.00 | 48.86 | 48.86 | 705,580 | -0.91(-1.83%) |
Jun 28, 2021 | 50.27 | 50.45 | 48.31 | 49.77 | 1,134,662 | -0.65(-1.29%) |
Jun 25, 2021 | 50.73 | 51.26 | 50.31 | 50.42 | 3,234,271 | -0.13(-0.26%) |
Jun 24, 2021 | 50.34 | 51.04 | 50.17 | 50.55 | 930,868 | +0.34(+0.67%) |
Jun 23, 2021 | 49.93 | 50.74 | 49.78 | 50.22 | 659,541 | +0.51(+1.03%) |
Jun 22, 2021 | 49.36 | 49.94 | 48.68 | 49.70 | 941,863 | +0.41(+0.83%) |
Jun 21, 2021 | 48.49 | 49.46 | 48.03 | 49.29 | 850,599 | +1.12(+2.32%) |
Jun 18, 2021 | 49.50 | 49.50 | 48.01 | 48.18 | 1,458,827 | -2.17(-4.31%) |
Jun 17, 2021 | 52.19 | 52.73 | 48.44 | 50.35 | 1,735,309 | -1.86(-3.57%) |
Jun 16, 2021 | 51.98 | 52.42 | 50.66 | 52.21 | 1,840,553 | +0.41(+0.79%) |
Jun 15, 2021 | 52.16 | 52.44 | 51.17 | 51.80 | 1,317,558 | -0.38(-0.73%) |
Jun 14, 2021 | 53.00 | 53.70 | 51.72 | 52.18 | 1,736,039 | -0.06(-0.11%) |
Jun 11, 2021 | 53.79 | 54.12 | 52.15 | 52.24 | 5,288,551 | -0.73(-1.37%) |
Jun 10, 2021 | 53.83 | 54.68 | 51.43 | 52.96 | 5,150,739 | -4.42(-7.71%) |
Jun 09, 2021 | 58.19 | 58.92 | 57.27 | 57.39 | 836,020 | -0.80(-1.38%) |
Jun 08, 2021 | 54.21 | 58.53 | 54.21 | 58.19 | 1,385,745 | +4.27(+7.91%) |
Jun 07, 2021 | 52.43 | 54.42 | 52.38 | 53.92 | 651,337 | +1.56(+2.99%) |
Jun 04, 2021 | 52.61 | 52.95 | 51.34 | 52.36 | 605,303 | -0.34(-0.64%) |
Jun 03, 2021 | 53.67 | 53.67 | 51.47 | 52.69 | 1,162,748 | -1.48(-2.73%) |
Jun 02, 2021 | 54.56 | 55.11 | 53.19 | 54.17 | 2,158,954 | +0.87(+1.62%) |
Jun 01, 2021 | 54.70 | 54.91 | 52.72 | 53.31 | 1,048,288 | -1.48(-2.70%) |
May 28, 2021 | 54.82 | 55.32 | 53.32 | 54.79 | 676,723 | +0.08(+0.15%) |
May 27, 2021 | 54.12 | 54.97 | 53.43 | 54.70 | 571,194 | +0.72(+1.33%) |
May 26, 2021 | 52.26 | 54.05 | 52.06 | 53.99 | 679,876 | +2.04(+3.93%) |
May 25, 2021 | 53.21 | 53.90 | 51.60 | 51.95 | 1,233,803 | -0.90(-1.71%) |
May 24, 2021 | 52.27 | 53.16 | 51.41 | 52.85 | 658,903 | +0.90(+1.74%) |
May 21, 2021 | 52.86 | 53.71 | 51.92 | 51.95 | 596,033 | -0.26(-0.50%) |
May 20, 2021 | 53.39 | 53.65 | 51.09 | 52.21 | 996,611 | -1.44(-2.69%) |
May 19, 2021 | 53.09 | 53.81 | 52.12 | 53.65 | 638,400 | -0.47(-0.86%) |
May 18, 2021 | 55.18 | 55.60 | 54.03 | 54.12 | 478,057 | -0.75(-1.38%) |
May 17, 2021 | 55.03 | 55.33 | 53.60 | 54.87 | 512,446 | -0.36(-0.66%) |
May 14, 2021 | 54.50 | 55.60 | 54.04 | 55.24 | 499,869 | +1.49(+2.77%) |
May 13, 2021 | 53.44 | 54.76 | 51.80 | 53.75 | 1,000,656 | +0.36(+0.68%) |
May 12, 2021 | 56.63 | 56.94 | 52.79 | 53.38 | 1,402,171 | -3.72(-6.51%) |
May 11, 2021 | 55.83 | 57.34 | 54.30 | 57.10 | 578,457 | -0.38(-0.66%) |
May 10, 2021 | 59.35 | 59.40 | 57.32 | 57.48 | 607,085 | -1.93(-3.25%) |
May 07, 2021 | 57.39 | 60.39 | 57.39 | 59.41 | 853,013 | +1.42(+2.44%) |
May 06, 2021 | 58.44 | 58.59 | 56.37 | 57.99 | 734,742 | -0.19(-0.32%) |
May 05, 2021 | 57.90 | 58.67 | 55.99 | 58.18 | 800,010 | +0.23(+0.40%) |
May 04, 2021 | 57.84 | 58.46 | 56.37 | 57.95 | 833,608 | +0.30(+0.52%) |
May 03, 2021 | 58.87 | 59.04 | 56.85 | 57.65 | 870,832 | -0.65(-1.12%) |
Apr 30, 2021 | 58.73 | 59.74 | 57.25 | 58.30 | 911,468 | -0.57(-0.97%) |
Apr 29, 2021 | 58.04 | 61.30 | 56.22 | 58.87 | 1,671,998 | +3.89(+7.08%) |
Apr 28, 2021 | 54.50 | 55.13 | 52.95 | 54.98 | 732,158 | +0.98(+1.81%) |
Apr 27, 2021 | 54.19 | 55.78 | 53.76 | 54.00 | 565,790 | -0.34(-0.62%) |
Apr 26, 2021 | 54.26 | 55.13 | 53.40 | 54.33 | 687,907 | +0.44(+0.81%) |
Apr 23, 2021 | 55.50 | 55.50 | 53.70 | 53.89 | 733,469 | -1.12(-2.03%) |
Apr 22, 2021 | 53.94 | 55.62 | 53.51 | 55.01 | 960,311 | +1.35(+2.52%) |
Apr 21, 2021 | 51.60 | 53.70 | 51.37 | 53.66 | 485,478 | +1.68(+3.23%) |
Apr 20, 2021 | 54.13 | 54.96 | 51.17 | 51.98 | 828,725 | -2.23(-4.11%) |
Apr 19, 2021 | 53.90 | 54.59 | 53.45 | 54.21 | 430,280 | +0.34(+0.62%) |
Apr 16, 2021 | 54.30 | 54.75 | 53.39 | 53.88 | 397,438 | +0.14(+0.26%) |
Apr 15, 2021 | 55.05 | 55.05 | 53.72 | 53.74 | 406,171 | -0.48(-0.88%) |
Apr 14, 2021 | 53.86 | 55.49 | 53.71 | 54.21 | 571,764 | +0.55(+1.02%) |
Apr 13, 2021 | 54.80 | 54.89 | 53.21 | 53.66 | 600,044 | -1.41(-2.55%) |
Apr 12, 2021 | 54.96 | 55.45 | 54.29 | 55.07 | 433,734 | +0.48(+0.87%) |
Apr 09, 2021 | 55.61 | 55.61 | 53.84 | 54.59 | 496,100 | -0.88(-1.58%) |
Apr 08, 2021 | 55.20 | 55.58 | 54.12 | 55.47 | 464,044 | -0.03(-0.05%) |
Apr 07, 2021 | 53.81 | 56.25 | 53.80 | 55.50 | 445,162 | +1.43(+2.64%) |
Apr 06, 2021 | 54.94 | 56.03 | 53.89 | 54.07 | 673,313 | -0.47(-0.85%) |
Apr 05, 2021 | 55.41 | 55.96 | 53.82 | 54.54 | 693,155 | -0.49(-0.90%) |