Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 59.83 | 60.09 | 57.03 | 57.62 | 979,853 | -2.53(-4.21%) |
Jun 29, 2021 | 59.52 | 60.63 | 58.47 | 60.15 | 1,275,149 | +0.74(+1.25%) |
Jun 28, 2021 | 58.29 | 59.50 | 57.94 | 59.41 | 682,040 | +1.22(+2.10%) |
Jun 25, 2021 | 58.79 | 59.12 | 57.84 | 58.19 | 897,464 | -0.40(-0.68%) |
Jun 24, 2021 | 58.69 | 59.16 | 57.87 | 58.59 | 498,865 | +0.29(+0.50%) |
Jun 23, 2021 | 57.75 | 58.43 | 57.48 | 58.30 | 850,132 | +0.62(+1.07%) |
Jun 22, 2021 | 56.42 | 57.91 | 55.96 | 57.68 | 741,766 | +0.95(+1.67%) |
Jun 21, 2021 | 56.55 | 57.43 | 54.77 | 56.73 | 715,028 | -0.09(-0.16%) |
Jun 18, 2021 | 58.43 | 59.13 | 56.10 | 56.82 | 2,949,775 | -1.29(-2.22%) |
Jun 17, 2021 | 55.00 | 58.38 | 55.00 | 58.11 | 2,437,860 | +2.71(+4.89%) |
Jun 16, 2021 | 53.78 | 55.96 | 53.62 | 55.40 | 930,486 | +1.41(+2.61%) |
Jun 15, 2021 | 53.65 | 55.15 | 53.58 | 53.99 | 798,652 | +0.08(+0.15%) |
Jun 14, 2021 | 53.21 | 54.59 | 53.00 | 53.91 | 1,155,365 | +0.98(+1.85%) |
Jun 11, 2021 | 51.70 | 53.09 | 51.10 | 52.93 | 716,045 | +1.51(+2.94%) |
Jun 10, 2021 | 49.64 | 51.73 | 49.40 | 51.42 | 682,102 | +1.60(+3.21%) |
Jun 09, 2021 | 51.52 | 51.76 | 49.47 | 49.82 | 537,478 | -1.19(-2.33%) |
Jun 08, 2021 | 50.02 | 51.38 | 50.02 | 51.01 | 1,301,065 | +1.15(+2.31%) |
Jun 07, 2021 | 47.61 | 51.52 | 47.51 | 49.86 | 1,070,295 | +2.04(+4.27%) |
Jun 04, 2021 | 46.90 | 48.04 | 46.90 | 47.82 | 665,042 | +1.19(+2.55%) |
Jun 03, 2021 | 47.66 | 47.66 | 46.24 | 46.63 | 1,018,992 | -1.37(-2.85%) |
Jun 02, 2021 | 47.55 | 48.36 | 47.44 | 48.00 | 648,831 | +0.04(+0.08%) |
Jun 01, 2021 | 48.49 | 48.72 | 46.93 | 47.96 | 1,102,916 | -0.34(-0.70%) |
May 28, 2021 | 49.77 | 49.77 | 48.21 | 48.30 | 603,772 | -0.85(-1.73%) |
May 27, 2021 | 49.24 | 49.69 | 48.11 | 49.15 | 782,174 | +0.13(+0.27%) |
May 26, 2021 | 48.02 | 49.28 | 48.02 | 49.02 | 887,019 | +1.43(+3.00%) |
May 25, 2021 | 47.57 | 48.46 | 47.28 | 47.59 | 588,221 | +0.17(+0.36%) |
May 24, 2021 | 47.95 | 48.19 | 46.87 | 47.42 | 606,327 | +0.30(+0.64%) |
May 21, 2021 | 48.29 | 48.37 | 47.04 | 47.12 | 710,231 | -0.12(-0.25%) |
May 20, 2021 | 46.10 | 47.55 | 45.93 | 47.24 | 954,317 | +1.60(+3.51%) |
May 19, 2021 | 43.71 | 45.67 | 43.51 | 45.64 | 920,031 | +0.64(+1.42%) |
May 18, 2021 | 44.97 | 46.10 | 44.51 | 45.00 | 956,935 | +0.40(+0.90%) |
May 17, 2021 | 45.20 | 45.41 | 43.63 | 44.60 | 879,429 | -0.97(-2.13%) |
May 14, 2021 | 44.84 | 45.70 | 44.09 | 45.57 | 1,284,871 | +1.40(+3.17%) |
May 13, 2021 | 45.94 | 47.14 | 43.83 | 44.17 | 998,873 | -1.04(-2.30%) |
May 12, 2021 | 45.99 | 46.72 | 44.84 | 45.21 | 879,404 | -2.00(-4.24%) |
May 11, 2021 | 43.45 | 47.50 | 42.74 | 47.21 | 1,390,073 | +1.81(+3.99%) |
May 10, 2021 | 47.19 | 47.23 | 45.38 | 45.40 | 804,000 | -2.29(-4.80%) |
May 07, 2021 | 48.06 | 48.65 | 47.28 | 47.69 | 1,010,873 | +0.54(+1.15%) |
May 06, 2021 | 48.32 | 48.35 | 46.17 | 47.15 | 938,198 | -1.58(-3.24%) |
May 05, 2021 | 51.16 | 52.15 | 48.49 | 48.73 | 755,092 | -1.88(-3.71%) |
May 04, 2021 | 48.50 | 50.91 | 48.08 | 50.61 | 2,356,392 | -1.06(-2.05%) |
May 03, 2021 | 53.09 | 53.46 | 51.41 | 51.67 | 1,178,445 | -1.28(-2.42%) |
Apr 30, 2021 | 53.74 | 54.79 | 52.70 | 52.95 | 1,159,000 | -1.54(-2.83%) |
Apr 29, 2021 | 55.38 | 55.62 | 53.66 | 54.49 | 629,831 | -0.93(-1.68%) |
Apr 28, 2021 | 55.44 | 56.66 | 54.50 | 55.42 | 1,433,248 | -0.64(-1.14%) |
Apr 27, 2021 | 57.00 | 57.57 | 55.15 | 56.06 | 966,223 | -1.13(-1.98%) |
Apr 26, 2021 | 56.20 | 57.21 | 55.03 | 57.19 | 756,682 | +2.20(+4.00%) |
Apr 23, 2021 | 54.32 | 55.21 | 53.35 | 54.99 | 853,700 | +0.72(+1.33%) |
Apr 22, 2021 | 54.32 | 56.07 | 53.72 | 54.27 | 620,042 | +0.67(+1.25%) |
Apr 21, 2021 | 52.15 | 53.63 | 51.60 | 53.60 | 733,194 | +0.95(+1.80%) |
Apr 20, 2021 | 54.00 | 54.66 | 52.20 | 52.65 | 554,516 | -1.35(-2.50%) |
Apr 19, 2021 | 54.56 | 55.16 | 52.62 | 54.00 | 724,279 | -1.22(-2.21%) |
Apr 16, 2021 | 56.74 | 56.96 | 55.00 | 55.22 | 714,700 | -1.36(-2.40%) |
Apr 15, 2021 | 56.04 | 57.20 | 55.76 | 56.58 | 596,634 | +0.83(+1.49%) |
Apr 14, 2021 | 55.72 | 57.88 | 55.54 | 55.75 | 719,138 | +0.06(+0.11%) |
Apr 13, 2021 | 54.38 | 56.27 | 54.26 | 55.69 | 507,309 | +1.79(+3.32%) |
Apr 12, 2021 | 53.27 | 54.35 | 52.51 | 53.90 | 961,750 | +0.14(+0.26%) |
Apr 09, 2021 | 52.50 | 53.83 | 51.83 | 53.76 | 500,400 | +0.25(+0.47%) |
Apr 08, 2021 | 53.95 | 55.06 | 53.34 | 53.51 | 951,906 | +0.10(+0.19%) |
Apr 07, 2021 | 54.35 | 54.83 | 52.81 | 53.41 | 2,201,800 | -1.43(-2.61%) |
Apr 06, 2021 | 54.40 | 55.20 | 53.13 | 54.84 | 734,797 | +1.36(+2.54%) |
Apr 05, 2021 | 53.74 | 53.99 | 52.34 | 53.48 | 668,456 | +0.26(+0.49%) |