Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.80 | 55.50 | 53.10 | 54.50 | 64,136 | -0.20(-0.37%) |
Jun 29, 2021 | 54.80 | 55.30 | 54.00 | 54.70 | 78,138 | +0.00(+0.00%) |
Jun 28, 2021 | 56.50 | 57.30 | 53.80 | 54.70 | 98,812 | -1.00(-1.80%) |
Jun 25, 2021 | 56.10 | 57.70 | 55.60 | 55.70 | 275,672 | -0.10(-0.18%) |
Jun 24, 2021 | 56.50 | 57.20 | 55.30 | 55.80 | 125,065 | +0.60(+1.09%) |
Jun 23, 2021 | 51.90 | 56.10 | 51.60 | 55.20 | 127,696 | +3.10(+5.95%) |
Jun 22, 2021 | 51.70 | 52.65 | 50.20 | 52.10 | 100,421 | +1.10(+2.16%) |
Jun 21, 2021 | 56.90 | 56.90 | 50.55 | 51.00 | 262,204 | -5.20(-9.25%) |
Jun 18, 2021 | 55.30 | 56.70 | 54.40 | 56.20 | 106,572 | +0.00(+0.00%) |
Jun 17, 2021 | 55.80 | 57.70 | 55.70 | 56.20 | 78,078 | -0.10(-0.18%) |
Jun 16, 2021 | 57.00 | 57.90 | 53.70 | 56.30 | 167,089 | -1.10(-1.92%) |
Jun 15, 2021 | 59.10 | 59.41 | 56.90 | 57.40 | 99,666 | -1.50(-2.55%) |
Jun 14, 2021 | 59.10 | 60.00 | 58.30 | 58.90 | 100,844 | -0.30(-0.51%) |
Jun 11, 2021 | 58.90 | 59.20 | 57.50 | 59.20 | 172,682 | +0.40(+0.68%) |
Jun 10, 2021 | 57.90 | 59.60 | 55.40 | 58.80 | 138,505 | +0.90(+1.55%) |
Jun 09, 2021 | 64.00 | 65.60 | 57.30 | 57.90 | 243,758 | -5.10(-8.10%) |
Jun 08, 2021 | 63.10 | 63.90 | 60.50 | 63.00 | 130,716 | +2.10(+3.45%) |
Jun 07, 2021 | 59.50 | 63.05 | 58.40 | 60.90 | 163,502 | +2.30(+3.92%) |
Jun 04, 2021 | 60.34 | 61.00 | 58.39 | 58.60 | 83,552 | -1.30(-2.17%) |
Jun 03, 2021 | 61.70 | 62.70 | 59.60 | 59.90 | 111,093 | -1.00(-1.64%) |
Jun 02, 2021 | 64.00 | 64.80 | 59.60 | 60.90 | 148,705 | -2.60(-4.09%) |
Jun 01, 2021 | 69.20 | 69.32 | 62.65 | 63.50 | 190,201 | -1.00(-1.55%) |
May 28, 2021 | 67.60 | 70.10 | 64.40 | 64.50 | 395,869 | -1.00(-1.53%) |
May 27, 2021 | 59.10 | 70.30 | 58.20 | 65.50 | 937,149 | +9.60(+17.17%) |
May 26, 2021 | 50.70 | 56.10 | 50.22 | 55.90 | 763,777 | +5.50(+10.91%) |
May 25, 2021 | 51.40 | 53.10 | 50.00 | 50.40 | 281,560 | -1.30(-2.51%) |
May 24, 2021 | 56.30 | 56.50 | 50.90 | 51.70 | 223,111 | -3.00(-5.48%) |
May 21, 2021 | 55.50 | 57.20 | 54.40 | 54.70 | 651,615 | -0.80(-1.44%) |
May 20, 2021 | 56.60 | 59.00 | 54.30 | 55.50 | 94,244 | -0.60(-1.07%) |
May 19, 2021 | 51.10 | 56.50 | 50.60 | 56.10 | 81,582 | +3.10(+5.85%) |
May 18, 2021 | 53.20 | 56.40 | 51.80 | 53.00 | 161,895 | +0.00(+0.00%) |
May 17, 2021 | 52.30 | 53.10 | 50.20 | 53.00 | 61,315 | +0.80(+1.53%) |
May 14, 2021 | 51.80 | 54.20 | 51.30 | 52.20 | 110,927 | +1.30(+2.55%) |
May 13, 2021 | 51.50 | 55.20 | 50.10 | 50.90 | 116,680 | -1.40(-2.68%) |
May 12, 2021 | 50.50 | 55.10 | 50.50 | 52.30 | 79,634 | +0.40(+0.77%) |
May 11, 2021 | 47.80 | 54.40 | 47.50 | 51.90 | 82,266 | +1.80(+3.59%) |
May 10, 2021 | 51.90 | 52.50 | 48.70 | 50.10 | 64,141 | -1.90(-3.65%) |
May 07, 2021 | 58.60 | 58.60 | 51.75 | 52.00 | 98,050 | -3.30(-5.97%) |
May 06, 2021 | 57.00 | 57.90 | 50.70 | 55.30 | 80,479 | +0.50(+0.91%) |
May 05, 2021 | 57.60 | 58.60 | 54.00 | 54.80 | 34,634 | -1.50(-2.66%) |
May 04, 2021 | 58.30 | 58.30 | 54.70 | 56.30 | 56,182 | -3.30(-5.54%) |
May 03, 2021 | 61.40 | 62.20 | 58.50 | 59.60 | 35,616 | -0.80(-1.32%) |
Apr 30, 2021 | 61.50 | 63.00 | 59.60 | 60.40 | 41,190 | -2.00(-3.21%) |
Apr 29, 2021 | 66.50 | 66.50 | 60.50 | 62.40 | 38,295 | -2.10(-3.26%) |
Apr 28, 2021 | 63.30 | 66.00 | 62.00 | 64.50 | 35,173 | +0.60(+0.94%) |
Apr 27, 2021 | 67.10 | 67.70 | 63.40 | 63.90 | 73,240 | -2.70(-4.05%) |
Apr 26, 2021 | 65.90 | 67.30 | 62.70 | 66.60 | 83,194 | +1.20(+1.83%) |
Apr 23, 2021 | 63.70 | 66.00 | 63.30 | 65.40 | 62,660 | +1.80(+2.83%) |
Apr 22, 2021 | 62.40 | 65.50 | 60.60 | 63.60 | 90,570 | +2.30(+3.75%) |
Apr 21, 2021 | 60.80 | 62.00 | 59.40 | 61.30 | 40,862 | +0.50(+0.82%) |
Apr 20, 2021 | 58.40 | 61.50 | 57.60 | 60.80 | 103,110 | +2.10(+3.58%) |
Apr 19, 2021 | 60.70 | 63.00 | 57.50 | 58.70 | 52,740 | -3.50(-5.63%) |
Apr 16, 2021 | 65.40 | 66.90 | 59.30 | 62.20 | 61,030 | -2.90(-4.45%) |
Apr 15, 2021 | 66.70 | 68.00 | 64.90 | 65.10 | 46,166 | -1.20(-1.81%) |
Apr 14, 2021 | 64.40 | 69.10 | 63.30 | 66.30 | 77,045 | +3.10(+4.91%) |
Apr 13, 2021 | 64.20 | 65.50 | 61.40 | 63.20 | 138,332 | -0.40(-0.63%) |
Apr 12, 2021 | 65.70 | 65.70 | 62.51 | 63.60 | 58,964 | -1.70(-2.60%) |
Apr 09, 2021 | 68.00 | 68.30 | 64.00 | 65.30 | 126,160 | -3.20(-4.67%) |
Apr 08, 2021 | 70.30 | 72.50 | 67.80 | 68.50 | 43,161 | -0.80(-1.15%) |
Apr 07, 2021 | 72.50 | 73.50 | 68.80 | 69.30 | 52,828 | -2.90(-4.02%) |
Apr 06, 2021 | 74.60 | 75.20 | 72.10 | 72.20 | 58,095 | -2.60(-3.48%) |
Apr 05, 2021 | 75.80 | 77.70 | 73.50 | 74.80 | 57,741 | +0.95(+1.29%) |