Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.92 | 48.62 | 47.85 | 48.29 | 25,169 | +0.15(+0.30%) |
Jun 29, 2021 | 48.52 | 49.86 | 48.07 | 48.15 | 31,641 | -0.14(-0.28%) |
Jun 28, 2021 | 49.08 | 50.15 | 47.68 | 48.28 | 57,065 | -0.66(-1.35%) |
Jun 25, 2021 | 49.55 | 50.63 | 48.18 | 48.95 | 106,392 | -0.31(-0.63%) |
Jun 24, 2021 | 49.77 | 49.77 | 49.04 | 49.26 | 48,668 | -0.50(-1.00%) |
Jun 23, 2021 | 50.88 | 52.13 | 49.55 | 49.76 | 38,857 | -1.26(-2.47%) |
Jun 22, 2021 | 50.31 | 51.25 | 49.35 | 51.02 | 48,201 | +0.93(+1.85%) |
Jun 21, 2021 | 49.26 | 50.46 | 48.92 | 50.09 | 39,301 | +1.27(+2.60%) |
Jun 18, 2021 | 48.77 | 49.18 | 48.35 | 48.82 | 73,602 | -0.26(-0.54%) |
Jun 17, 2021 | 48.73 | 49.36 | 47.95 | 49.08 | 45,935 | +0.30(+0.62%) |
Jun 16, 2021 | 49.58 | 49.66 | 48.77 | 48.78 | 50,710 | -0.98(-1.96%) |
Jun 15, 2021 | 49.21 | 49.80 | 48.72 | 49.76 | 29,634 | +0.81(+1.65%) |
Jun 14, 2021 | 49.48 | 49.48 | 48.19 | 48.95 | 35,453 | -0.58(-1.16%) |
Jun 11, 2021 | 48.80 | 49.82 | 48.80 | 49.52 | 23,347 | +0.75(+1.54%) |
Jun 10, 2021 | 49.31 | 49.32 | 48.68 | 48.77 | 40,710 | -0.30(-0.62%) |
Jun 09, 2021 | 50.17 | 50.23 | 48.90 | 49.07 | 30,194 | -0.80(-1.60%) |
Jun 08, 2021 | 49.93 | 50.23 | 49.53 | 49.87 | 40,567 | +0.24(+0.49%) |
Jun 07, 2021 | 49.23 | 50.04 | 48.16 | 49.63 | 51,316 | +0.86(+1.76%) |
Jun 04, 2021 | 48.50 | 48.92 | 47.29 | 48.77 | 46,938 | +0.68(+1.42%) |
Jun 03, 2021 | 47.70 | 48.24 | 46.86 | 48.09 | 28,838 | +0.06(+0.12%) |
Jun 02, 2021 | 48.63 | 48.63 | 47.28 | 48.03 | 54,136 | -0.16(-0.32%) |
Jun 01, 2021 | 46.65 | 48.23 | 46.52 | 48.19 | 59,874 | +1.79(+3.85%) |
May 28, 2021 | 46.52 | 46.76 | 45.76 | 46.40 | 31,256 | -0.08(-0.17%) |
May 27, 2021 | 46.11 | 46.81 | 45.89 | 46.48 | 39,666 | +0.92(+2.01%) |
May 26, 2021 | 44.37 | 45.73 | 43.95 | 45.56 | 38,575 | +1.38(+3.11%) |
May 25, 2021 | 44.75 | 45.49 | 44.19 | 44.19 | 42,896 | -0.59(-1.31%) |
May 24, 2021 | 44.39 | 45.14 | 44.19 | 44.77 | 29,617 | +0.63(+1.44%) |
May 21, 2021 | 43.29 | 44.39 | 43.17 | 44.14 | 37,136 | +0.94(+2.17%) |
May 20, 2021 | 43.26 | 43.85 | 42.63 | 43.20 | 60,273 | -0.05(-0.11%) |
May 19, 2021 | 42.18 | 43.82 | 42.10 | 43.25 | 56,520 | +0.39(+0.91%) |
May 18, 2021 | 42.69 | 43.23 | 42.39 | 42.86 | 55,017 | +0.48(+1.13%) |
May 17, 2021 | 42.49 | 42.69 | 41.95 | 42.38 | 33,238 | -0.20(-0.46%) |
May 14, 2021 | 43.34 | 43.34 | 42.49 | 42.58 | 46,543 | -0.14(-0.32%) |
May 13, 2021 | 42.29 | 43.59 | 42.29 | 42.71 | 68,494 | +0.86(+2.05%) |
May 12, 2021 | 42.22 | 42.64 | 41.70 | 41.86 | 49,460 | -0.29(-0.69%) |
May 11, 2021 | 41.90 | 42.59 | 40.53 | 42.15 | 38,888 | -0.28(-0.67%) |
May 10, 2021 | 43.15 | 43.62 | 42.43 | 42.43 | 31,773 | -0.42(-0.98%) |
May 07, 2021 | 42.15 | 44.74 | 40.18 | 42.85 | 44,764 | +0.47(+1.10%) |
May 06, 2021 | 42.15 | 42.39 | 40.97 | 42.38 | 44,292 | +0.81(+1.95%) |
May 05, 2021 | 43.43 | 43.89 | 41.11 | 41.57 | 100,109 | -1.02(-2.40%) |
May 04, 2021 | 44.19 | 46.21 | 42.50 | 42.60 | 51,934 | -2.02(-4.53%) |
May 03, 2021 | 42.68 | 46.85 | 42.68 | 44.62 | 142,704 | +2.53(+6.00%) |
Apr 30, 2021 | 42.68 | 42.81 | 41.72 | 42.09 | 66,841 | -1.02(-2.38%) |
Apr 29, 2021 | 43.28 | 43.70 | 41.53 | 43.11 | 51,845 | +0.43(+1.01%) |
Apr 28, 2021 | 43.02 | 43.14 | 42.26 | 42.69 | 49,825 | -0.40(-0.93%) |
Apr 27, 2021 | 41.92 | 43.20 | 41.87 | 43.09 | 31,371 | +0.34(+0.80%) |
Apr 26, 2021 | 42.89 | 43.68 | 42.61 | 42.74 | 34,776 | -0.14(-0.32%) |
Apr 23, 2021 | 41.55 | 43.10 | 41.23 | 42.88 | 37,598 | +1.50(+3.62%) |
Apr 22, 2021 | 41.56 | 42.08 | 41.14 | 41.38 | 28,246 | +0.04(+0.09%) |
Apr 21, 2021 | 42.11 | 42.58 | 40.88 | 41.34 | 44,726 | -0.86(-2.03%) |
Apr 20, 2021 | 43.59 | 43.66 | 41.96 | 42.20 | 37,427 | -0.82(-1.90%) |
Apr 19, 2021 | 43.63 | 43.80 | 42.49 | 43.02 | 49,659 | -0.62(-1.43%) |
Apr 16, 2021 | 43.36 | 43.81 | 43.15 | 43.64 | 49,720 | +0.66(+1.54%) |
Apr 15, 2021 | 42.59 | 43.01 | 42.07 | 42.98 | 69,036 | +0.55(+1.28%) |
Apr 14, 2021 | 41.34 | 42.83 | 41.34 | 42.43 | 61,110 | +1.09(+2.64%) |
Apr 13, 2021 | 41.86 | 41.86 | 40.69 | 41.34 | 71,331 | +0.05(+0.12%) |
Apr 12, 2021 | 40.81 | 41.31 | 40.39 | 41.29 | 30,969 | +0.56(+1.39%) |
Apr 09, 2021 | 39.39 | 40.85 | 39.32 | 40.73 | 59,377 | +1.35(+3.44%) |
Apr 08, 2021 | 38.72 | 39.76 | 38.55 | 39.38 | 37,282 | +0.60(+1.56%) |
Apr 07, 2021 | 39.18 | 39.39 | 38.54 | 38.77 | 41,760 | -0.87(-2.19%) |
Apr 06, 2021 | 40.11 | 40.59 | 39.35 | 39.64 | 30,072 | -0.47(-1.17%) |
Apr 05, 2021 | 39.76 | 40.43 | 39.55 | 40.11 | 42,146 | +0.78(+1.98%) |