Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 82.48 | 87.65 | 80.75 | 85.44 | 2,105,620 | +2.47(+2.98%) |
Jun 29, 2021 | 85.09 | 85.74 | 80.76 | 82.97 | 1,726,596 | -2.51(-2.94%) |
Jun 28, 2021 | 80.34 | 87.10 | 79.35 | 85.48 | 2,817,773 | +7.07(+9.02%) |
Jun 25, 2021 | 81.36 | 84.25 | 78.38 | 78.41 | 3,368,306 | -3.05(-3.74%) |
Jun 24, 2021 | 79.23 | 87.28 | 79.11 | 81.46 | 3,058,349 | +3.90(+5.03%) |
Jun 23, 2021 | 80.70 | 81.45 | 74.72 | 77.56 | 2,485,790 | -0.07(-0.09%) |
Jun 22, 2021 | 88.43 | 89.15 | 72.48 | 77.63 | 6,479,224 | -12.09(-13.48%) |
Jun 21, 2021 | 80.52 | 92.50 | 79.01 | 89.72 | 4,446,550 | +10.07(+12.64%) |
Jun 18, 2021 | 78.27 | 81.48 | 77.75 | 79.65 | 1,745,468 | +1.05(+1.34%) |
Jun 17, 2021 | 78.81 | 82.80 | 77.87 | 78.60 | 2,054,900 | -1.67(-2.08%) |
Jun 16, 2021 | 72.00 | 80.99 | 71.16 | 80.27 | 2,883,855 | +8.17(+11.33%) |
Jun 15, 2021 | 74.91 | 75.84 | 71.55 | 72.10 | 1,324,281 | -3.69(-4.87%) |
Jun 14, 2021 | 79.79 | 79.79 | 73.73 | 75.79 | 2,247,040 | -1.21(-1.57%) |
Jun 11, 2021 | 68.91 | 86.92 | 67.98 | 77.00 | 8,956,362 | +10.65(+16.05%) |
Jun 10, 2021 | 65.80 | 67.56 | 63.39 | 66.35 | 1,300,310 | -0.03(-0.05%) |
Jun 09, 2021 | 69.02 | 69.88 | 65.45 | 66.38 | 1,402,781 | -2.58(-3.74%) |
Jun 08, 2021 | 69.33 | 73.26 | 66.06 | 68.96 | 2,230,863 | +1.37(+2.03%) |
Jun 07, 2021 | 64.98 | 76.10 | 62.57 | 67.59 | 7,923,526 | +3.43(+5.35%) |
Jun 04, 2021 | 62.74 | 64.80 | 61.95 | 64.16 | 1,511,341 | +2.10(+3.38%) |
Jun 03, 2021 | 58.51 | 62.51 | 57.60 | 62.06 | 1,426,008 | +1.36(+2.24%) |
Jun 02, 2021 | 57.96 | 61.30 | 56.50 | 60.70 | 1,733,759 | +3.64(+6.38%) |
Jun 01, 2021 | 54.29 | 57.22 | 53.19 | 57.06 | 1,228,996 | +3.14(+5.82%) |
May 28, 2021 | 56.01 | 58.22 | 53.53 | 53.92 | 1,416,987 | -1.68(-3.02%) |
May 27, 2021 | 51.71 | 55.60 | 51.01 | 55.60 | 1,901,597 | +4.70(+9.23%) |
May 26, 2021 | 48.28 | 53.42 | 48.11 | 50.90 | 2,058,614 | +3.13(+6.55%) |
May 25, 2021 | 48.09 | 49.89 | 46.64 | 47.77 | 1,277,318 | -0.51(-1.06%) |
May 24, 2021 | 50.73 | 52.06 | 45.74 | 48.28 | 2,362,485 | -1.74(-3.48%) |
May 21, 2021 | 50.04 | 54.82 | 48.68 | 50.02 | 2,845,942 | +0.63(+1.28%) |
May 20, 2021 | 48.00 | 51.67 | 47.44 | 49.39 | 1,658,178 | +1.43(+2.98%) |
May 19, 2021 | 45.53 | 48.00 | 43.80 | 47.96 | 1,554,434 | +1.24(+2.65%) |
May 18, 2021 | 44.23 | 48.49 | 43.05 | 46.72 | 2,016,933 | +2.84(+6.47%) |
May 17, 2021 | 41.00 | 44.06 | 40.10 | 43.88 | 1,048,197 | +2.96(+7.23%) |
May 14, 2021 | 38.01 | 41.19 | 37.49 | 40.92 | 1,024,677 | +3.14(+8.31%) |
May 13, 2021 | 37.90 | 39.23 | 36.41 | 37.78 | 816,139 | +0.29(+0.77%) |
May 12, 2021 | 39.14 | 39.90 | 37.36 | 37.49 | 825,286 | -1.74(-4.44%) |
May 11, 2021 | 36.35 | 39.77 | 36.05 | 39.23 | 916,712 | +0.61(+1.58%) |
May 10, 2021 | 41.44 | 41.45 | 38.23 | 38.62 | 750,472 | -2.81(-6.78%) |
May 07, 2021 | 41.68 | 43.18 | 40.83 | 41.43 | 586,873 | -0.36(-0.86%) |
May 06, 2021 | 41.13 | 41.98 | 38.81 | 41.79 | 1,096,654 | -0.23(-0.55%) |
May 05, 2021 | 41.80 | 43.00 | 41.28 | 42.02 | 842,786 | +0.87(+2.11%) |
May 04, 2021 | 41.19 | 43.52 | 40.41 | 41.15 | 1,237,410 | -1.84(-4.28%) |
May 03, 2021 | 46.89 | 47.35 | 42.21 | 42.99 | 1,587,420 | -3.81(-8.14%) |
Apr 30, 2021 | 46.33 | 48.86 | 46.09 | 46.80 | 1,208,100 | -0.77(-1.62%) |
Apr 29, 2021 | 48.06 | 48.91 | 45.60 | 47.57 | 1,936,237 | +0.47(+1.00%) |
Apr 28, 2021 | 42.87 | 47.65 | 42.61 | 47.10 | 1,976,474 | +2.76(+6.22%) |
Apr 27, 2021 | 45.33 | 48.46 | 42.25 | 44.34 | 3,892,049 | +2.53(+6.05%) |
Apr 26, 2021 | 40.54 | 42.56 | 38.61 | 41.81 | 1,520,288 | +2.22(+5.61%) |
Apr 23, 2021 | 37.11 | 40.65 | 36.61 | 39.59 | 2,060,200 | +3.51(+9.73%) |
Apr 22, 2021 | 35.27 | 37.30 | 34.09 | 36.08 | 1,400,779 | +1.21(+3.47%) |
Apr 21, 2021 | 32.32 | 36.70 | 31.50 | 34.87 | 2,242,879 | +2.72(+8.46%) |
Apr 20, 2021 | 33.66 | 33.69 | 31.44 | 32.15 | 1,324,881 | -1.84(-5.41%) |
Apr 19, 2021 | 34.46 | 35.80 | 33.32 | 33.99 | 1,154,548 | -0.86(-2.47%) |
Apr 16, 2021 | 34.65 | 35.33 | 33.68 | 34.85 | 1,029,100 | -0.24(-0.68%) |
Apr 15, 2021 | 36.21 | 36.67 | 34.70 | 35.09 | 811,586 | -0.58(-1.63%) |
Apr 14, 2021 | 36.31 | 37.56 | 35.21 | 35.67 | 1,051,420 | -0.36(-1.00%) |
Apr 13, 2021 | 36.39 | 36.72 | 34.75 | 36.03 | 1,765,522 | +0.07(+0.19%) |
Apr 12, 2021 | 41.02 | 41.05 | 35.75 | 35.96 | 2,589,240 | -5.61(-13.50%) |
Apr 09, 2021 | 41.69 | 42.27 | 40.80 | 41.57 | 597,400 | -0.53(-1.26%) |
Apr 08, 2021 | 41.49 | 42.43 | 40.35 | 42.10 | 970,802 | +0.64(+1.54%) |
Apr 07, 2021 | 42.98 | 43.05 | 41.15 | 41.46 | 1,024,827 | -1.36(-3.18%) |
Apr 06, 2021 | 44.69 | 44.73 | 42.61 | 42.82 | 1,129,053 | -2.01(-4.48%) |
Apr 05, 2021 | 47.48 | 47.68 | 44.60 | 44.83 | 837,922 | -2.04(-4.35%) |