Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 58.73 | 60.77 | 58.66 | 60.25 | 337,733 | +1.42(+2.42%) |
Jun 29, 2021 | 58.92 | 60.60 | 58.66 | 58.83 | 94,587 | +0.62(+1.06%) |
Jun 28, 2021 | 58.86 | 59.24 | 57.37 | 58.21 | 187,445 | -0.82(-1.40%) |
Jun 25, 2021 | 60.83 | 61.69 | 58.94 | 59.03 | 230,631 | -1.50(-2.48%) |
Jun 24, 2021 | 59.92 | 61.03 | 59.15 | 60.53 | 146,838 | +1.30(+2.20%) |
Jun 23, 2021 | 59.31 | 60.92 | 59.12 | 59.23 | 117,589 | +0.01(+0.02%) |
Jun 22, 2021 | 58.86 | 59.64 | 57.07 | 59.22 | 102,880 | +0.31(+0.53%) |
Jun 21, 2021 | 54.61 | 59.28 | 54.61 | 58.91 | 206,552 | +4.58(+8.43%) |
Jun 18, 2021 | 55.05 | 57.05 | 54.06 | 54.32 | 622,394 | -2.46(-4.34%) |
Jun 17, 2021 | 60.29 | 60.29 | 55.97 | 56.79 | 203,432 | -3.79(-6.25%) |
Jun 16, 2021 | 59.95 | 61.48 | 58.36 | 60.57 | 109,080 | -0.01(-0.02%) |
Jun 15, 2021 | 59.69 | 60.75 | 59.33 | 60.58 | 116,967 | +1.13(+1.90%) |
Jun 14, 2021 | 63.02 | 63.02 | 59.00 | 59.45 | 143,540 | -3.28(-5.22%) |
Jun 11, 2021 | 60.81 | 62.74 | 60.81 | 62.73 | 154,988 | +2.14(+3.53%) |
Jun 10, 2021 | 63.55 | 63.55 | 60.31 | 60.59 | 145,312 | -2.36(-3.75%) |
Jun 09, 2021 | 65.23 | 66.11 | 62.45 | 62.96 | 149,415 | -2.25(-3.45%) |
Jun 08, 2021 | 64.47 | 66.08 | 62.64 | 65.20 | 147,988 | +1.13(+1.76%) |
Jun 07, 2021 | 63.29 | 64.68 | 62.14 | 64.07 | 186,150 | +1.29(+2.05%) |
Jun 04, 2021 | 62.53 | 63.00 | 61.13 | 62.79 | 127,536 | +0.78(+1.25%) |
Jun 03, 2021 | 62.51 | 62.51 | 60.66 | 62.01 | 146,847 | -0.59(-0.94%) |
Jun 02, 2021 | 64.32 | 64.81 | 62.02 | 62.60 | 235,742 | -1.39(-2.18%) |
Jun 01, 2021 | 61.73 | 64.08 | 60.90 | 64.00 | 257,316 | +3.75(+6.22%) |
May 28, 2021 | 64.01 | 64.84 | 58.98 | 60.25 | 375,129 | -4.14(-6.43%) |
May 27, 2021 | 62.55 | 64.73 | 62.21 | 64.39 | 389,488 | +3.40(+5.58%) |
May 26, 2021 | 58.95 | 61.25 | 58.68 | 60.98 | 234,563 | +2.26(+3.84%) |
May 25, 2021 | 59.22 | 61.70 | 58.36 | 58.73 | 355,468 | -0.31(-0.53%) |
May 24, 2021 | 50.91 | 59.57 | 50.21 | 59.04 | 484,435 | +9.81(+19.92%) |
May 21, 2021 | 46.79 | 49.69 | 46.30 | 49.23 | 185,314 | +3.29(+7.15%) |
May 20, 2021 | 46.10 | 46.24 | 45.02 | 45.95 | 130,658 | -0.21(-0.45%) |
May 19, 2021 | 45.12 | 46.25 | 44.14 | 46.15 | 174,085 | -0.20(-0.42%) |
May 18, 2021 | 48.85 | 49.42 | 46.18 | 46.35 | 169,658 | -1.91(-3.96%) |
May 17, 2021 | 47.44 | 48.41 | 46.34 | 48.26 | 126,976 | +0.77(+1.63%) |
May 14, 2021 | 46.53 | 47.54 | 46.09 | 47.49 | 139,031 | +1.54(+3.35%) |
May 13, 2021 | 44.08 | 46.28 | 43.08 | 45.95 | 197,569 | +1.47(+3.31%) |
May 12, 2021 | 47.15 | 52.50 | 44.15 | 44.48 | 561,655 | -2.68(-5.68%) |
May 11, 2021 | 46.17 | 47.69 | 44.98 | 47.15 | 182,009 | +0.98(+2.12%) |
May 10, 2021 | 47.45 | 47.68 | 45.74 | 46.17 | 224,306 | -1.28(-2.69%) |
May 07, 2021 | 47.23 | 48.47 | 46.21 | 47.45 | 200,045 | +0.34(+0.73%) |
May 06, 2021 | 46.99 | 47.81 | 44.27 | 47.10 | 329,709 | +0.12(+0.25%) |
May 05, 2021 | 47.21 | 48.46 | 42.89 | 46.99 | 397,904 | +3.05(+6.94%) |
May 04, 2021 | 43.33 | 44.17 | 41.81 | 43.94 | 146,909 | +0.53(+1.22%) |
May 03, 2021 | 41.82 | 43.65 | 41.27 | 43.41 | 220,740 | +2.32(+5.66%) |
Apr 30, 2021 | 41.22 | 41.49 | 40.25 | 41.08 | 139,560 | -0.57(-1.37%) |
Apr 29, 2021 | 42.06 | 42.54 | 41.12 | 41.65 | 114,466 | +0.27(+0.66%) |
Apr 28, 2021 | 42.45 | 42.45 | 41.16 | 41.38 | 76,077 | -1.17(-2.74%) |
Apr 27, 2021 | 42.44 | 43.16 | 41.33 | 42.54 | 164,395 | +0.17(+0.39%) |
Apr 26, 2021 | 41.79 | 42.67 | 41.45 | 42.38 | 140,466 | +0.79(+1.91%) |
Apr 23, 2021 | 40.20 | 42.04 | 39.91 | 41.58 | 120,293 | +1.60(+4.00%) |
Apr 22, 2021 | 40.95 | 41.58 | 39.83 | 39.98 | 149,997 | -0.98(-2.39%) |
Apr 21, 2021 | 41.57 | 41.87 | 39.96 | 40.96 | 173,588 | -0.75(-1.79%) |
Apr 20, 2021 | 45.00 | 45.67 | 40.48 | 41.71 | 254,095 | -3.26(-7.24%) |
Apr 19, 2021 | 45.80 | 47.35 | 44.54 | 44.97 | 249,888 | -0.58(-1.27%) |
Apr 16, 2021 | 43.92 | 46.34 | 42.92 | 45.54 | 343,549 | +2.18(+5.02%) |
Apr 15, 2021 | 43.50 | 44.03 | 41.98 | 43.37 | 137,853 | +0.18(+0.41%) |
Apr 14, 2021 | 42.34 | 44.33 | 42.19 | 43.19 | 153,146 | +0.85(+2.02%) |
Apr 13, 2021 | 43.65 | 44.57 | 42.19 | 42.34 | 120,080 | -1.07(-2.46%) |
Apr 12, 2021 | 42.79 | 43.60 | 41.45 | 43.41 | 151,977 | +0.28(+0.66%) |
Apr 09, 2021 | 43.20 | 43.59 | 42.66 | 43.12 | 125,186 | +0.23(+0.53%) |
Apr 08, 2021 | 41.98 | 43.49 | 41.41 | 42.90 | 243,347 | +0.91(+2.17%) |
Apr 07, 2021 | 44.76 | 44.78 | 41.60 | 41.98 | 253,825 | -2.78(-6.20%) |
Apr 06, 2021 | 44.45 | 46.49 | 44.25 | 44.76 | 333,754 | +0.26(+0.57%) |
Apr 05, 2021 | 43.04 | 45.62 | 42.84 | 44.51 | 440,544 | +2.12(+5.00%) |