Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.02 | 47.53 | 46.02 | 47.29 | 143,345 | +0.79(+1.71%) |
Jun 29, 2021 | 46.79 | 47.30 | 46.45 | 46.50 | 86,865 | -0.22(-0.46%) |
Jun 28, 2021 | 47.02 | 47.03 | 45.67 | 46.71 | 217,473 | -0.30(-0.65%) |
Jun 25, 2021 | 47.72 | 48.07 | 46.81 | 47.02 | 652,899 | -0.43(-0.91%) |
Jun 24, 2021 | 46.30 | 47.49 | 46.07 | 47.45 | 130,865 | +1.23(+2.65%) |
Jun 23, 2021 | 46.36 | 46.72 | 45.74 | 46.22 | 206,633 | +0.06(+0.13%) |
Jun 22, 2021 | 46.31 | 46.59 | 45.48 | 46.16 | 205,919 | -0.44(-0.95%) |
Jun 21, 2021 | 45.53 | 47.06 | 44.66 | 46.60 | 167,579 | +1.53(+3.39%) |
Jun 18, 2021 | 44.94 | 46.53 | 44.94 | 45.07 | 344,192 | -1.72(-3.67%) |
Jun 17, 2021 | 47.99 | 48.33 | 46.07 | 46.79 | 162,119 | -1.24(-2.59%) |
Jun 16, 2021 | 48.22 | 48.22 | 47.41 | 48.03 | 167,454 | -0.36(-0.75%) |
Jun 15, 2021 | 48.30 | 48.64 | 47.71 | 48.40 | 133,759 | +0.39(+0.82%) |
Jun 14, 2021 | 48.57 | 49.07 | 47.70 | 48.01 | 92,985 | -0.52(-1.07%) |
Jun 11, 2021 | 49.02 | 49.69 | 47.66 | 48.53 | 85,474 | +0.01(+0.02%) |
Jun 10, 2021 | 49.45 | 50.12 | 48.43 | 48.52 | 179,760 | -0.76(-1.55%) |
Jun 09, 2021 | 50.02 | 50.02 | 49.17 | 49.28 | 100,844 | -0.80(-1.61%) |
Jun 08, 2021 | 50.50 | 51.22 | 50.00 | 50.08 | 149,349 | -0.30(-0.60%) |
Jun 07, 2021 | 50.03 | 50.60 | 49.60 | 50.39 | 116,454 | +0.49(+0.98%) |
Jun 04, 2021 | 49.95 | 49.95 | 49.17 | 49.90 | 105,118 | +0.12(+0.24%) |
Jun 03, 2021 | 49.85 | 49.99 | 49.41 | 49.78 | 78,568 | -0.12(-0.24%) |
Jun 02, 2021 | 50.98 | 50.98 | 49.86 | 49.90 | 104,529 | -1.03(-2.02%) |
Jun 01, 2021 | 49.74 | 50.96 | 49.55 | 50.93 | 145,895 | +1.23(+2.47%) |
May 28, 2021 | 50.43 | 50.60 | 48.84 | 49.70 | 152,483 | -0.67(-1.32%) |
May 27, 2021 | 50.82 | 51.49 | 50.16 | 50.37 | 282,486 | -0.48(-0.94%) |
May 26, 2021 | 49.75 | 51.01 | 48.04 | 50.85 | 341,491 | +0.50(+0.99%) |
May 25, 2021 | 51.73 | 52.15 | 50.24 | 50.35 | 230,994 | -1.08(-2.10%) |
May 24, 2021 | 51.51 | 51.93 | 50.95 | 51.43 | 108,356 | +0.03(+0.06%) |
May 21, 2021 | 51.00 | 51.75 | 50.59 | 51.40 | 130,619 | +0.97(+1.92%) |
May 20, 2021 | 51.29 | 52.07 | 49.69 | 50.43 | 181,073 | -0.26(-0.52%) |
May 19, 2021 | 50.77 | 51.53 | 49.14 | 50.69 | 395,289 | -0.77(-1.50%) |
May 18, 2021 | 52.72 | 53.17 | 51.42 | 51.47 | 225,551 | -1.25(-2.38%) |
May 17, 2021 | 54.09 | 54.09 | 52.27 | 52.72 | 207,986 | -1.36(-2.52%) |
May 14, 2021 | 52.94 | 54.48 | 51.10 | 54.08 | 223,366 | +1.43(+2.72%) |
May 13, 2021 | 50.27 | 52.87 | 50.27 | 52.65 | 198,455 | +2.66(+5.31%) |
May 12, 2021 | 50.03 | 50.60 | 49.57 | 50.00 | 268,628 | -0.43(-0.86%) |
May 11, 2021 | 49.85 | 50.43 | 49.14 | 50.43 | 121,827 | -0.40(-0.79%) |
May 10, 2021 | 51.35 | 52.15 | 50.74 | 50.83 | 150,907 | -0.52(-1.01%) |
May 07, 2021 | 50.39 | 51.45 | 50.04 | 51.35 | 268,538 | +0.91(+1.81%) |
May 06, 2021 | 49.78 | 50.44 | 49.02 | 50.44 | 462,108 | +0.56(+1.12%) |
May 05, 2021 | 50.23 | 50.54 | 49.69 | 49.88 | 238,944 | +0.10(+0.20%) |
May 04, 2021 | 49.49 | 50.35 | 48.36 | 49.78 | 267,621 | +0.24(+0.47%) |
May 03, 2021 | 49.29 | 50.50 | 48.37 | 49.54 | 589,252 | +1.01(+2.08%) |
Apr 30, 2021 | 48.53 | 49.66 | 47.50 | 48.53 | 1,243,896 | -0.05(-0.10%) |
Apr 29, 2021 | 48.13 | 49.25 | 47.04 | 48.58 | 647,155 | -4.26(-8.06%) |
Apr 28, 2021 | 52.16 | 53.24 | 51.96 | 52.84 | 80,629 | +0.34(+0.65%) |
Apr 27, 2021 | 52.77 | 53.19 | 52.27 | 52.50 | 61,976 | +0.05(+0.09%) |
Apr 26, 2021 | 53.20 | 53.31 | 52.24 | 52.45 | 80,425 | -0.32(-0.61%) |
Apr 23, 2021 | 51.88 | 53.19 | 51.83 | 52.77 | 125,724 | +1.14(+2.20%) |
Apr 22, 2021 | 51.49 | 52.25 | 50.96 | 51.64 | 117,944 | +0.65(+1.27%) |
Apr 21, 2021 | 50.67 | 51.91 | 50.21 | 50.99 | 200,869 | -0.42(-0.82%) |
Apr 20, 2021 | 52.22 | 52.45 | 50.74 | 51.41 | 69,067 | -0.94(-1.80%) |
Apr 19, 2021 | 52.77 | 53.17 | 51.37 | 52.35 | 85,452 | -0.70(-1.31%) |
Apr 16, 2021 | 53.35 | 53.83 | 52.94 | 53.05 | 74,454 | +0.29(+0.56%) |
Apr 15, 2021 | 52.02 | 53.03 | 51.44 | 52.76 | 72,818 | +1.04(+2.01%) |
Apr 14, 2021 | 51.11 | 52.39 | 51.11 | 51.72 | 55,014 | +0.56(+1.09%) |
Apr 13, 2021 | 52.83 | 52.94 | 51.14 | 51.16 | 57,637 | -1.74(-3.29%) |
Apr 12, 2021 | 52.38 | 52.98 | 52.10 | 52.90 | 52,671 | +0.80(+1.54%) |
Apr 09, 2021 | 51.24 | 52.50 | 51.19 | 52.10 | 64,037 | +0.56(+1.08%) |
Apr 08, 2021 | 51.20 | 52.95 | 50.06 | 51.54 | 84,652 | +0.68(+1.33%) |
Apr 07, 2021 | 51.99 | 52.60 | 50.60 | 50.87 | 83,772 | -1.29(-2.48%) |
Apr 06, 2021 | 52.63 | 53.54 | 51.99 | 52.16 | 63,484 | -0.37(-0.71%) |
Apr 05, 2021 | 53.59 | 53.59 | 51.87 | 52.53 | 117,147 | -0.03(-0.06%) |