Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.36 | 50.70 | 49.84 | 49.97 | 602,220 | -0.77(-1.52%) |
Jun 29, 2021 | 51.00 | 51.10 | 50.10 | 50.74 | 533,042 | -0.07(-0.14%) |
Jun 28, 2021 | 51.50 | 52.00 | 50.56 | 50.81 | 662,539 | -0.41(-0.80%) |
Jun 25, 2021 | 50.25 | 51.37 | 49.75 | 51.22 | 1,401,093 | +0.94(+1.87%) |
Jun 24, 2021 | 49.61 | 50.48 | 48.57 | 50.28 | 802,447 | +1.32(+2.70%) |
Jun 23, 2021 | 47.00 | 49.25 | 46.63 | 48.96 | 1,090,141 | +2.12(+4.53%) |
Jun 22, 2021 | 45.13 | 47.63 | 44.59 | 46.84 | 2,503,955 | +1.84(+4.09%) |
Jun 21, 2021 | 44.99 | 45.61 | 44.78 | 45.00 | 740,879 | +0.16(+0.36%) |
Jun 18, 2021 | 46.39 | 46.72 | 44.30 | 44.84 | 1,342,665 | -1.81(-3.88%) |
Jun 17, 2021 | 46.45 | 46.92 | 45.92 | 46.65 | 376,763 | -0.24(-0.51%) |
Jun 16, 2021 | 46.35 | 47.21 | 46.10 | 46.89 | 601,351 | +0.17(+0.36%) |
Jun 15, 2021 | 47.05 | 47.08 | 46.10 | 46.72 | 998,961 | -0.33(-0.70%) |
Jun 14, 2021 | 47.80 | 48.00 | 46.65 | 47.05 | 667,344 | -0.70(-1.47%) |
Jun 11, 2021 | 47.71 | 47.92 | 47.53 | 47.75 | 416,149 | +0.01(+0.02%) |
Jun 10, 2021 | 47.85 | 48.34 | 47.48 | 47.74 | 549,592 | -0.01(-0.02%) |
Jun 09, 2021 | 49.09 | 49.24 | 47.74 | 47.75 | 515,848 | -1.39(-2.83%) |
Jun 08, 2021 | 49.77 | 50.72 | 49.12 | 49.14 | 663,301 | -0.99(-1.97%) |
Jun 07, 2021 | 48.43 | 50.18 | 47.92 | 50.13 | 902,504 | +1.41(+2.89%) |
Jun 04, 2021 | 49.17 | 49.36 | 48.22 | 48.72 | 527,247 | -0.18(-0.37%) |
Jun 03, 2021 | 49.33 | 49.73 | 48.35 | 48.90 | 532,846 | -1.29(-2.57%) |
Jun 02, 2021 | 48.79 | 50.99 | 48.59 | 50.19 | 1,297,372 | +1.64(+3.38%) |
Jun 01, 2021 | 48.24 | 48.66 | 47.24 | 48.55 | 677,857 | +0.68(+1.42%) |
May 28, 2021 | 48.87 | 48.87 | 47.70 | 47.87 | 443,258 | -0.74(-1.52%) |
May 27, 2021 | 46.26 | 48.62 | 46.26 | 48.61 | 892,732 | +2.14(+4.61%) |
May 26, 2021 | 47.03 | 47.68 | 46.47 | 46.47 | 686,134 | -0.09(-0.19%) |
May 25, 2021 | 46.88 | 47.50 | 46.26 | 46.56 | 1,316,592 | +0.13(+0.28%) |
May 24, 2021 | 45.28 | 46.64 | 44.90 | 46.43 | 868,833 | +1.70(+3.80%) |
May 21, 2021 | 44.61 | 45.30 | 44.35 | 44.73 | 776,837 | +0.61(+1.38%) |
May 20, 2021 | 43.22 | 44.18 | 42.80 | 44.12 | 729,974 | +1.27(+2.96%) |
May 19, 2021 | 41.90 | 43.12 | 41.71 | 42.85 | 846,215 | +0.34(+0.80%) |
May 18, 2021 | 42.20 | 42.86 | 41.84 | 42.51 | 806,388 | +0.44(+1.05%) |
May 17, 2021 | 41.51 | 42.16 | 41.02 | 42.07 | 668,779 | +0.77(+1.86%) |
May 14, 2021 | 39.90 | 41.50 | 39.90 | 41.30 | 851,586 | +1.68(+4.24%) |
May 13, 2021 | 38.94 | 40.13 | 38.94 | 39.62 | 1,222,492 | +0.71(+1.82%) |
May 12, 2021 | 39.81 | 40.17 | 38.82 | 38.91 | 921,601 | -1.37(-3.40%) |
May 11, 2021 | 38.12 | 40.92 | 37.99 | 40.28 | 1,726,171 | +1.19(+3.04%) |
May 10, 2021 | 40.30 | 40.67 | 39.08 | 39.09 | 2,611,526 | -1.45(-3.58%) |
May 07, 2021 | 43.75 | 46.07 | 39.55 | 40.54 | 8,516,306 | -7.91(-16.33%) |
May 06, 2021 | 48.61 | 48.76 | 46.67 | 48.45 | 1,800,334 | -0.45(-0.92%) |
May 05, 2021 | 48.30 | 49.14 | 47.51 | 48.90 | 1,559,672 | +0.40(+0.82%) |
May 04, 2021 | 48.50 | 49.31 | 47.40 | 48.50 | 1,804,300 | -0.67(-1.36%) |
May 03, 2021 | 50.20 | 50.48 | 48.66 | 49.17 | 926,137 | -0.30(-0.61%) |
Apr 30, 2021 | 49.97 | 50.51 | 49.34 | 49.47 | 1,874,600 | -1.09(-2.16%) |
Apr 29, 2021 | 51.48 | 51.76 | 49.75 | 50.56 | 939,343 | -0.38(-0.75%) |
Apr 28, 2021 | 52.24 | 52.30 | 50.43 | 50.94 | 1,347,147 | -1.13(-2.17%) |
Apr 27, 2021 | 53.07 | 54.01 | 51.90 | 52.07 | 1,369,058 | -1.00(-1.88%) |
Apr 26, 2021 | 52.04 | 54.88 | 51.51 | 53.07 | 2,458,478 | +0.89(+1.71%) |
Apr 23, 2021 | 50.43 | 52.81 | 49.55 | 52.18 | 3,883,800 | +1.68(+3.33%) |
Apr 22, 2021 | 51.39 | 53.99 | 48.88 | 50.50 | 26,244,440 | +10.62(+26.63%) |
Apr 21, 2021 | 38.51 | 39.96 | 38.33 | 39.88 | 2,709,807 | +1.13(+2.92%) |
Apr 20, 2021 | 38.76 | 39.20 | 37.85 | 38.75 | 720,477 | +0.17(+0.44%) |
Apr 19, 2021 | 39.30 | 39.62 | 38.35 | 38.58 | 937,214 | -1.01(-2.55%) |
Apr 16, 2021 | 39.09 | 39.96 | 38.89 | 39.59 | 712,500 | +0.33(+0.84%) |
Apr 15, 2021 | 39.86 | 40.30 | 38.92 | 39.26 | 618,798 | -0.11(-0.28%) |
Apr 14, 2021 | 39.97 | 40.66 | 39.14 | 39.37 | 1,576,443 | -0.29(-0.73%) |
Apr 13, 2021 | 39.15 | 39.74 | 38.84 | 39.66 | 679,974 | +0.11(+0.28%) |
Apr 12, 2021 | 39.90 | 39.94 | 39.38 | 39.55 | 728,821 | -0.36(-0.90%) |
Apr 09, 2021 | 40.29 | 40.82 | 39.41 | 39.91 | 531,900 | -1.06(-2.59%) |
Apr 08, 2021 | 40.08 | 41.31 | 40.08 | 40.97 | 1,137,823 | +1.34(+3.38%) |
Apr 07, 2021 | 40.67 | 40.81 | 39.44 | 39.63 | 553,706 | -0.97(-2.39%) |
Apr 06, 2021 | 40.63 | 40.95 | 39.83 | 40.60 | 1,396,804 | -0.35(-0.85%) |
Apr 05, 2021 | 39.39 | 41.13 | 39.10 | 40.95 | 1,162,980 | +2.02(+5.19%) |