Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.91 | 47.93 | 46.59 | 47.82 | 463,124 | +0.81(+1.73%) |
Jun 29, 2021 | 47.73 | 48.11 | 47.01 | 47.01 | 426,255 | -0.73(-1.53%) |
Jun 28, 2021 | 48.49 | 48.55 | 47.26 | 47.74 | 500,972 | -0.67(-1.38%) |
Jun 25, 2021 | 48.08 | 49.07 | 47.89 | 48.40 | 1,443,523 | +0.63(+1.32%) |
Jun 24, 2021 | 47.33 | 47.97 | 46.73 | 47.77 | 375,051 | +0.45(+0.95%) |
Jun 23, 2021 | 47.36 | 48.04 | 46.92 | 47.33 | 505,328 | +0.35(+0.74%) |
Jun 22, 2021 | 47.47 | 47.47 | 46.51 | 46.98 | 407,692 | -0.34(-0.71%) |
Jun 21, 2021 | 46.17 | 47.61 | 45.96 | 47.32 | 720,886 | +1.45(+3.17%) |
Jun 18, 2021 | 44.86 | 46.27 | 44.56 | 45.86 | 1,361,786 | +1.33(+3.00%) |
Jun 17, 2021 | 47.51 | 47.87 | 44.13 | 44.53 | 1,154,711 | -3.06(-6.43%) |
Jun 16, 2021 | 46.92 | 47.74 | 46.87 | 47.59 | 488,810 | +0.31(+0.66%) |
Jun 15, 2021 | 46.82 | 47.28 | 46.63 | 47.28 | 487,120 | +0.39(+0.84%) |
Jun 14, 2021 | 46.78 | 47.12 | 46.41 | 46.89 | 434,022 | +0.16(+0.35%) |
Jun 11, 2021 | 46.20 | 46.95 | 46.14 | 46.72 | 529,455 | +0.55(+1.19%) |
Jun 10, 2021 | 47.41 | 47.65 | 45.96 | 46.17 | 682,582 | -0.96(-2.04%) |
Jun 09, 2021 | 46.80 | 47.47 | 46.25 | 47.13 | 575,640 | +0.13(+0.27%) |
Jun 08, 2021 | 47.44 | 47.45 | 46.88 | 47.01 | 633,707 | -0.39(-0.82%) |
Jun 07, 2021 | 47.14 | 47.67 | 46.54 | 47.39 | 810,503 | +0.57(+1.22%) |
Jun 04, 2021 | 48.04 | 48.07 | 46.82 | 46.83 | 830,575 | -1.01(-2.12%) |
Jun 03, 2021 | 48.48 | 48.79 | 47.81 | 47.84 | 422,727 | -1.12(-2.29%) |
Jun 02, 2021 | 49.76 | 49.91 | 48.67 | 48.96 | 493,857 | -0.34(-0.70%) |
Jun 01, 2021 | 49.25 | 49.92 | 48.85 | 49.30 | 1,644,739 | +0.28(+0.57%) |
May 28, 2021 | 47.37 | 49.17 | 46.87 | 49.02 | 549,464 | +1.83(+3.87%) |
May 27, 2021 | 47.31 | 47.75 | 46.85 | 47.20 | 428,640 | +0.47(+1.01%) |
May 26, 2021 | 46.59 | 47.46 | 46.15 | 46.73 | 718,653 | +0.27(+0.58%) |
May 25, 2021 | 47.44 | 48.11 | 46.43 | 46.45 | 420,583 | -0.96(-2.02%) |
May 24, 2021 | 47.44 | 47.86 | 46.77 | 47.41 | 303,575 | +0.08(+0.17%) |
May 21, 2021 | 48.34 | 48.69 | 47.30 | 47.33 | 327,540 | -0.40(-0.83%) |
May 20, 2021 | 47.05 | 47.86 | 46.74 | 47.73 | 401,128 | +0.61(+1.30%) |
May 19, 2021 | 47.03 | 47.27 | 46.11 | 47.11 | 413,650 | -0.58(-1.21%) |
May 18, 2021 | 48.71 | 48.99 | 47.67 | 47.69 | 493,418 | -1.09(-2.24%) |
May 17, 2021 | 47.66 | 48.83 | 46.99 | 48.79 | 861,779 | +0.96(+2.00%) |
May 14, 2021 | 46.97 | 47.86 | 46.81 | 47.83 | 626,881 | +1.42(+3.06%) |
May 13, 2021 | 45.07 | 46.65 | 44.92 | 46.41 | 537,550 | +1.53(+3.40%) |
May 12, 2021 | 45.88 | 46.33 | 44.74 | 44.88 | 589,865 | -1.13(-2.45%) |
May 11, 2021 | 45.45 | 46.53 | 44.74 | 46.01 | 663,645 | -0.15(-0.33%) |
May 10, 2021 | 47.86 | 47.95 | 46.03 | 46.17 | 732,088 | -1.65(-3.46%) |
May 07, 2021 | 47.27 | 48.10 | 47.07 | 47.82 | 602,960 | +0.41(+0.86%) |
May 06, 2021 | 47.24 | 47.53 | 46.55 | 47.41 | 646,336 | +0.50(+1.06%) |
May 05, 2021 | 46.70 | 47.42 | 46.39 | 46.92 | 437,814 | +0.44(+0.95%) |
May 04, 2021 | 46.14 | 46.77 | 45.09 | 46.47 | 553,555 | -0.24(-0.52%) |
May 03, 2021 | 45.73 | 47.26 | 45.41 | 46.72 | 636,665 | +1.38(+3.05%) |
Apr 30, 2021 | 46.20 | 46.47 | 44.82 | 45.33 | 1,016,257 | -0.87(-1.88%) |
Apr 29, 2021 | 50.53 | 50.95 | 45.79 | 46.20 | 1,473,098 | -4.07(-8.09%) |
Apr 28, 2021 | 50.42 | 51.41 | 49.83 | 50.27 | 677,533 | +0.35(+0.71%) |
Apr 27, 2021 | 49.03 | 50.34 | 49.03 | 49.92 | 682,633 | +0.47(+0.95%) |
Apr 26, 2021 | 49.80 | 50.38 | 49.30 | 49.45 | 533,686 | +0.10(+0.20%) |
Apr 23, 2021 | 48.43 | 49.68 | 47.90 | 49.35 | 464,027 | +1.55(+3.25%) |
Apr 22, 2021 | 48.74 | 48.98 | 47.58 | 47.79 | 486,712 | -0.99(-2.04%) |
Apr 21, 2021 | 48.23 | 49.11 | 47.97 | 48.79 | 553,212 | +0.59(+1.22%) |
Apr 20, 2021 | 51.05 | 51.55 | 48.14 | 48.20 | 533,888 | -3.26(-6.34%) |
Apr 19, 2021 | 51.10 | 51.50 | 50.69 | 51.46 | 248,880 | +0.36(+0.71%) |
Apr 16, 2021 | 51.96 | 52.37 | 51.01 | 51.10 | 615,199 | -0.86(-1.65%) |
Apr 15, 2021 | 51.58 | 51.97 | 50.69 | 51.96 | 430,204 | +0.71(+1.39%) |
Apr 14, 2021 | 50.42 | 51.86 | 50.27 | 51.24 | 396,981 | +1.03(+2.05%) |
Apr 13, 2021 | 50.85 | 51.08 | 49.79 | 50.21 | 616,234 | -0.99(-1.94%) |
Apr 12, 2021 | 49.64 | 51.28 | 49.64 | 51.21 | 394,400 | +1.67(+3.37%) |
Apr 09, 2021 | 49.60 | 49.70 | 48.61 | 49.54 | 476,975 | -0.15(-0.31%) |
Apr 08, 2021 | 49.47 | 49.74 | 47.94 | 49.69 | 676,207 | +0.14(+0.27%) |
Apr 07, 2021 | 50.39 | 50.67 | 49.25 | 49.55 | 526,748 | -0.93(-1.84%) |
Apr 06, 2021 | 50.86 | 51.28 | 50.29 | 50.48 | 502,307 | -0.44(-0.87%) |
Apr 05, 2021 | 50.80 | 51.69 | 50.16 | 50.93 | 692,626 | +0.65(+1.29%) |