Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.92 | 44.60 | 43.06 | 44.01 | 142,192 | +0.25(+0.57%) |
Jun 29, 2021 | 44.82 | 45.22 | 43.61 | 43.76 | 157,875 | -1.22(-2.71%) |
Jun 28, 2021 | 48.66 | 48.78 | 44.86 | 44.98 | 341,820 | -3.43(-7.09%) |
Jun 25, 2021 | 48.20 | 49.10 | 47.09 | 48.41 | 310,652 | +0.27(+0.56%) |
Jun 24, 2021 | 47.96 | 48.81 | 47.32 | 48.14 | 94,236 | +0.32(+0.67%) |
Jun 23, 2021 | 47.01 | 48.53 | 46.84 | 47.82 | 171,013 | +1.43(+3.08%) |
Jun 22, 2021 | 46.28 | 46.63 | 45.25 | 46.39 | 128,886 | +0.14(+0.30%) |
Jun 21, 2021 | 45.72 | 46.57 | 45.32 | 46.25 | 194,070 | +0.51(+1.11%) |
Jun 18, 2021 | 46.02 | 46.20 | 45.50 | 45.74 | 418,692 | -0.46(-1.00%) |
Jun 17, 2021 | 47.18 | 47.77 | 46.03 | 46.20 | 134,226 | -0.99(-2.10%) |
Jun 16, 2021 | 48.10 | 48.28 | 46.16 | 47.19 | 111,237 | -0.71(-1.48%) |
Jun 15, 2021 | 47.40 | 48.32 | 46.95 | 47.90 | 156,314 | +0.27(+0.57%) |
Jun 14, 2021 | 47.40 | 47.80 | 46.99 | 47.63 | 224,777 | +0.49(+1.04%) |
Jun 11, 2021 | 47.79 | 48.20 | 46.67 | 47.14 | 144,529 | -0.75(-1.57%) |
Jun 10, 2021 | 48.02 | 48.38 | 47.30 | 47.89 | 123,400 | +0.09(+0.19%) |
Jun 09, 2021 | 48.72 | 49.06 | 47.49 | 47.80 | 126,315 | -0.86(-1.77%) |
Jun 08, 2021 | 49.24 | 49.40 | 47.58 | 48.66 | 108,209 | -0.31(-0.63%) |
Jun 07, 2021 | 47.89 | 49.34 | 47.30 | 48.97 | 102,319 | +1.35(+2.83%) |
Jun 04, 2021 | 47.04 | 48.05 | 46.33 | 47.62 | 72,640 | +0.19(+0.40%) |
Jun 03, 2021 | 46.12 | 47.61 | 45.40 | 47.43 | 56,049 | +1.26(+2.73%) |
Jun 02, 2021 | 47.16 | 47.16 | 45.44 | 46.17 | 169,550 | -1.01(-2.14%) |
Jun 01, 2021 | 48.81 | 48.81 | 47.16 | 47.18 | 160,582 | -1.48(-3.04%) |
May 28, 2021 | 49.62 | 50.28 | 48.52 | 48.66 | 114,647 | -0.85(-1.72%) |
May 27, 2021 | 49.76 | 50.44 | 48.80 | 49.51 | 76,311 | +0.05(+0.10%) |
May 26, 2021 | 48.55 | 49.50 | 48.15 | 49.46 | 81,010 | +1.29(+2.68%) |
May 25, 2021 | 49.12 | 49.53 | 47.88 | 48.17 | 98,353 | -0.89(-1.81%) |
May 24, 2021 | 49.95 | 50.65 | 48.99 | 49.06 | 67,357 | -0.51(-1.03%) |
May 21, 2021 | 49.12 | 50.40 | 48.31 | 49.57 | 115,635 | +0.91(+1.87%) |
May 20, 2021 | 48.13 | 49.44 | 47.92 | 48.66 | 62,103 | +0.50(+1.04%) |
May 19, 2021 | 48.60 | 48.75 | 47.92 | 48.16 | 66,626 | -0.04(-0.08%) |
May 18, 2021 | 49.48 | 50.70 | 48.16 | 48.20 | 104,682 | -1.31(-2.65%) |
May 17, 2021 | 51.15 | 51.60 | 49.26 | 49.51 | 98,828 | -2.06(-3.99%) |
May 14, 2021 | 50.59 | 51.82 | 50.02 | 51.57 | 116,942 | +1.27(+2.52%) |
May 13, 2021 | 49.88 | 50.91 | 49.58 | 50.30 | 87,977 | +0.39(+0.78%) |
May 12, 2021 | 48.58 | 51.44 | 48.28 | 49.91 | 125,377 | +0.76(+1.55%) |
May 11, 2021 | 46.66 | 49.42 | 46.66 | 49.15 | 138,680 | +1.51(+3.17%) |
May 10, 2021 | 48.00 | 48.83 | 46.40 | 47.64 | 186,857 | -0.86(-1.77%) |
May 07, 2021 | 51.29 | 51.50 | 48.50 | 48.50 | 140,169 | -2.50(-4.90%) |
May 06, 2021 | 52.32 | 52.32 | 50.13 | 51.00 | 128,637 | -1.07(-2.05%) |
May 05, 2021 | 51.36 | 52.42 | 50.42 | 52.07 | 97,355 | +0.66(+1.28%) |
May 04, 2021 | 52.87 | 53.50 | 51.16 | 51.41 | 95,711 | -1.70(-3.20%) |
May 03, 2021 | 51.39 | 53.76 | 50.13 | 53.11 | 160,060 | +2.37(+4.67%) |
Apr 30, 2021 | 50.96 | 52.09 | 50.11 | 50.74 | 98,300 | -0.61(-1.19%) |
Apr 29, 2021 | 50.92 | 51.92 | 50.73 | 51.35 | 53,737 | +0.51(+1.00%) |
Apr 28, 2021 | 49.96 | 50.97 | 49.42 | 50.84 | 74,692 | +0.57(+1.13%) |
Apr 27, 2021 | 50.86 | 50.86 | 50.08 | 50.27 | 87,083 | -0.14(-0.28%) |
Apr 26, 2021 | 50.19 | 50.63 | 49.70 | 50.41 | 108,541 | +0.14(+0.28%) |
Apr 23, 2021 | 52.34 | 52.45 | 50.16 | 50.27 | 133,900 | -2.12(-4.05%) |
Apr 22, 2021 | 52.65 | 53.46 | 51.02 | 52.39 | 90,260 | +0.06(+0.11%) |
Apr 21, 2021 | 51.23 | 52.56 | 50.70 | 52.33 | 108,426 | +1.23(+2.41%) |
Apr 20, 2021 | 49.30 | 51.28 | 49.30 | 51.10 | 65,458 | +1.23(+2.47%) |
Apr 19, 2021 | 50.52 | 50.52 | 49.01 | 49.87 | 77,949 | -0.81(-1.60%) |
Apr 16, 2021 | 52.03 | 52.45 | 50.49 | 50.68 | 103,800 | -1.08(-2.09%) |
Apr 15, 2021 | 50.65 | 52.89 | 50.65 | 51.76 | 111,027 | +1.11(+2.19%) |
Apr 14, 2021 | 49.50 | 51.15 | 48.81 | 50.65 | 108,860 | +1.24(+2.51%) |
Apr 13, 2021 | 48.12 | 49.54 | 48.12 | 49.41 | 83,449 | +0.93(+1.92%) |
Apr 12, 2021 | 49.14 | 49.20 | 47.80 | 48.48 | 120,508 | -0.27(-0.55%) |
Apr 09, 2021 | 49.27 | 49.49 | 47.99 | 48.75 | 122,500 | -0.56(-1.14%) |
Apr 08, 2021 | 48.73 | 49.48 | 48.03 | 49.31 | 124,244 | +0.68(+1.40%) |
Apr 07, 2021 | 49.37 | 49.37 | 48.17 | 48.63 | 98,119 | -1.06(-2.13%) |
Apr 06, 2021 | 50.38 | 50.88 | 49.57 | 49.69 | 144,777 | -0.87(-1.72%) |
Apr 05, 2021 | 51.20 | 51.68 | 50.12 | 50.56 | 76,045 | -0.24(-0.47%) |