Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.65 | 49.97 | 48.42 | 49.83 | 1,796,280 | +0.88(+1.80%) |
Jun 29, 2021 | 49.84 | 50.00 | 48.69 | 48.95 | 681,938 | -0.56(-1.13%) |
Jun 28, 2021 | 49.97 | 50.24 | 48.76 | 49.51 | 1,137,138 | -0.73(-1.45%) |
Jun 25, 2021 | 50.00 | 51.12 | 49.59 | 50.24 | 1,983,049 | +1.47(+3.01%) |
Jun 24, 2021 | 49.03 | 49.22 | 48.53 | 48.77 | 752,505 | -0.26(-0.53%) |
Jun 23, 2021 | 48.68 | 49.43 | 48.37 | 49.03 | 745,294 | +0.87(+1.81%) |
Jun 22, 2021 | 47.84 | 48.50 | 47.45 | 48.16 | 916,717 | -0.02(-0.04%) |
Jun 21, 2021 | 47.46 | 48.26 | 47.19 | 48.18 | 756,143 | +1.16(+2.47%) |
Jun 18, 2021 | 47.34 | 47.79 | 46.82 | 47.02 | 1,619,862 | -0.79(-1.65%) |
Jun 17, 2021 | 48.45 | 48.45 | 47.14 | 47.81 | 1,378,568 | -1.44(-2.92%) |
Jun 16, 2021 | 49.12 | 49.46 | 47.91 | 49.25 | 1,084,562 | +0.15(+0.31%) |
Jun 15, 2021 | 48.95 | 49.11 | 47.89 | 49.10 | 823,647 | +0.14(+0.29%) |
Jun 14, 2021 | 50.01 | 50.37 | 48.54 | 48.96 | 1,167,856 | -1.00(-2.00%) |
Jun 11, 2021 | 47.99 | 50.08 | 47.94 | 49.96 | 1,558,109 | +2.12(+4.43%) |
Jun 10, 2021 | 48.48 | 48.55 | 47.14 | 47.84 | 873,649 | -0.31(-0.64%) |
Jun 09, 2021 | 48.42 | 48.74 | 47.94 | 48.15 | 1,182,628 | -0.41(-0.84%) |
Jun 08, 2021 | 46.92 | 48.81 | 46.56 | 48.56 | 1,549,063 | +1.85(+3.96%) |
Jun 07, 2021 | 46.42 | 47.20 | 46.31 | 46.71 | 1,835,759 | +0.32(+0.69%) |
Jun 04, 2021 | 46.75 | 46.76 | 45.65 | 46.39 | 961,685 | -0.24(-0.51%) |
Jun 03, 2021 | 46.24 | 46.68 | 45.69 | 46.63 | 788,669 | +0.21(+0.45%) |
Jun 02, 2021 | 47.20 | 47.42 | 46.13 | 46.42 | 999,787 | -0.92(-1.94%) |
Jun 01, 2021 | 47.76 | 47.82 | 47.08 | 47.34 | 709,267 | -0.16(-0.34%) |
May 28, 2021 | 47.89 | 47.93 | 46.92 | 47.50 | 638,269 | -0.19(-0.40%) |
May 27, 2021 | 47.90 | 47.93 | 47.18 | 47.69 | 914,927 | +0.26(+0.55%) |
May 26, 2021 | 47.06 | 47.96 | 46.80 | 47.43 | 1,496,428 | +0.83(+1.78%) |
May 25, 2021 | 46.94 | 47.29 | 46.56 | 46.60 | 738,250 | -0.07(-0.15%) |
May 24, 2021 | 46.17 | 46.82 | 45.75 | 46.67 | 1,119,064 | +1.03(+2.26%) |
May 21, 2021 | 46.81 | 46.92 | 45.50 | 45.64 | 1,509,371 | -0.80(-1.72%) |
May 20, 2021 | 46.68 | 46.78 | 45.49 | 46.44 | 1,216,213 | -0.22(-0.47%) |
May 19, 2021 | 47.01 | 47.17 | 46.29 | 46.66 | 1,181,396 | -1.29(-2.69%) |
May 18, 2021 | 49.09 | 49.50 | 47.83 | 47.95 | 1,062,819 | -1.23(-2.50%) |
May 17, 2021 | 48.92 | 49.38 | 48.39 | 49.18 | 1,030,933 | +0.68(+1.40%) |
May 14, 2021 | 47.31 | 48.83 | 47.31 | 48.50 | 1,259,848 | +1.02(+2.15%) |
May 13, 2021 | 47.23 | 48.00 | 46.77 | 47.48 | 783,861 | +0.75(+1.60%) |
May 12, 2021 | 48.77 | 48.87 | 46.52 | 46.73 | 1,492,579 | -2.37(-4.83%) |
May 11, 2021 | 49.01 | 49.69 | 48.02 | 49.10 | 1,553,113 | -0.87(-1.74%) |
May 10, 2021 | 49.60 | 50.65 | 49.60 | 49.97 | 1,589,221 | +0.38(+0.77%) |
May 07, 2021 | 49.14 | 50.16 | 48.62 | 49.59 | 1,806,816 | +0.41(+0.83%) |
May 06, 2021 | 49.34 | 49.50 | 48.65 | 49.18 | 1,287,317 | +0.26(+0.53%) |
May 05, 2021 | 48.87 | 49.36 | 48.38 | 48.92 | 1,076,246 | +0.06(+0.12%) |
May 04, 2021 | 48.53 | 48.95 | 48.17 | 48.86 | 1,188,473 | +0.14(+0.29%) |
May 03, 2021 | 48.66 | 49.47 | 48.38 | 48.72 | 1,630,305 | +0.23(+0.47%) |
Apr 30, 2021 | 48.77 | 49.07 | 48.28 | 48.49 | 1,258,300 | -0.47(-0.96%) |
Apr 29, 2021 | 49.37 | 49.37 | 48.61 | 48.96 | 883,098 | +0.10(+0.20%) |
Apr 28, 2021 | 49.08 | 49.64 | 48.24 | 48.86 | 1,535,549 | -0.47(-0.95%) |
Apr 27, 2021 | 48.75 | 50.44 | 48.74 | 49.33 | 2,114,552 | +0.58(+1.19%) |
Apr 26, 2021 | 52.21 | 52.81 | 48.60 | 48.75 | 5,619,549 | -3.15(-6.07%) |
Apr 23, 2021 | 50.13 | 53.14 | 49.71 | 51.90 | 11,696,800 | +7.39(+16.60%) |
Apr 22, 2021 | 44.17 | 45.38 | 44.08 | 44.51 | 2,723,121 | +0.34(+0.77%) |
Apr 21, 2021 | 43.55 | 44.49 | 43.07 | 44.17 | 2,318,616 | +0.69(+1.59%) |
Apr 20, 2021 | 43.60 | 44.49 | 42.88 | 43.48 | 1,683,424 | -0.50(-1.14%) |
Apr 19, 2021 | 44.78 | 45.23 | 43.80 | 43.98 | 2,624,195 | -0.84(-1.87%) |
Apr 16, 2021 | 44.75 | 45.42 | 44.50 | 44.82 | 1,552,300 | +0.56(+1.27%) |
Apr 15, 2021 | 44.68 | 45.15 | 44.04 | 44.26 | 1,397,813 | -0.25(-0.56%) |
Apr 14, 2021 | 44.03 | 44.72 | 43.87 | 44.51 | 1,349,026 | +0.69(+1.57%) |
Apr 13, 2021 | 43.99 | 44.04 | 42.92 | 43.82 | 864,884 | -0.28(-0.63%) |
Apr 12, 2021 | 42.90 | 44.15 | 42.78 | 44.10 | 1,087,254 | +0.93(+2.15%) |
Apr 09, 2021 | 42.89 | 43.31 | 42.45 | 43.17 | 1,357,800 | +0.60(+1.41%) |
Apr 08, 2021 | 43.34 | 43.43 | 42.17 | 42.57 | 1,223,614 | -0.85(-1.96%) |
Apr 07, 2021 | 42.75 | 43.64 | 42.61 | 43.42 | 2,001,427 | +0.88(+2.07%) |
Apr 06, 2021 | 42.22 | 42.91 | 42.00 | 42.54 | 1,520,613 | +0.67(+1.60%) |
Apr 05, 2021 | 42.00 | 42.50 | 41.50 | 41.87 | 1,185,506 | +0.29(+0.70%) |