Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.16 | 54.83 | 53.06 | 54.16 | 627,064 | +0.93(+1.75%) |
Jun 29, 2021 | 53.34 | 54.36 | 52.77 | 53.23 | 669,372 | +0.17(+0.32%) |
Jun 28, 2021 | 54.12 | 54.12 | 51.43 | 53.06 | 1,175,547 | -1.40(-2.57%) |
Jun 25, 2021 | 53.98 | 54.62 | 53.12 | 54.46 | 5,803,113 | +1.09(+2.05%) |
Jun 24, 2021 | 51.98 | 53.54 | 51.44 | 53.37 | 913,948 | +1.85(+3.58%) |
Jun 23, 2021 | 52.27 | 52.89 | 51.00 | 51.52 | 643,971 | -0.70(-1.35%) |
Jun 22, 2021 | 53.57 | 53.77 | 51.47 | 52.23 | 502,053 | -1.38(-2.57%) |
Jun 21, 2021 | 52.70 | 54.26 | 52.21 | 53.61 | 748,434 | +1.08(+2.06%) |
Jun 18, 2021 | 49.63 | 52.53 | 49.21 | 52.52 | 1,869,350 | +1.79(+3.52%) |
Jun 17, 2021 | 50.65 | 51.51 | 48.40 | 50.74 | 924,895 | -0.40(-0.78%) |
Jun 16, 2021 | 50.92 | 51.54 | 50.36 | 51.13 | 661,652 | -0.13(-0.25%) |
Jun 15, 2021 | 51.22 | 52.06 | 50.30 | 51.26 | 658,464 | +0.63(+1.24%) |
Jun 14, 2021 | 51.15 | 51.57 | 50.01 | 50.64 | 537,426 | -0.05(-0.10%) |
Jun 11, 2021 | 49.92 | 51.16 | 49.79 | 50.69 | 446,041 | +1.23(+2.49%) |
Jun 10, 2021 | 50.69 | 50.76 | 47.87 | 49.46 | 604,159 | -0.11(-0.22%) |
Jun 09, 2021 | 50.82 | 51.07 | 49.22 | 49.56 | 375,357 | -0.87(-1.73%) |
Jun 08, 2021 | 50.53 | 51.46 | 49.36 | 50.44 | 520,449 | -0.22(-0.43%) |
Jun 07, 2021 | 49.70 | 51.80 | 49.70 | 50.66 | 738,423 | +1.18(+2.39%) |
Jun 04, 2021 | 48.41 | 49.61 | 47.56 | 49.48 | 462,421 | +1.37(+2.85%) |
Jun 03, 2021 | 48.12 | 49.34 | 47.43 | 48.11 | 853,781 | -0.11(-0.23%) |
Jun 02, 2021 | 48.84 | 49.21 | 47.99 | 48.21 | 648,189 | -0.67(-1.36%) |
Jun 01, 2021 | 46.67 | 49.00 | 46.22 | 48.88 | 1,001,619 | +3.42(+7.51%) |
May 28, 2021 | 45.24 | 45.63 | 44.53 | 45.46 | 377,234 | +0.53(+1.17%) |
May 27, 2021 | 43.85 | 45.04 | 43.44 | 44.94 | 1,162,021 | +0.92(+2.10%) |
May 26, 2021 | 42.30 | 44.67 | 42.01 | 44.01 | 676,737 | +1.72(+4.06%) |
May 25, 2021 | 42.31 | 43.23 | 41.86 | 42.30 | 650,221 | -0.01(-0.02%) |
May 24, 2021 | 41.41 | 42.92 | 40.87 | 42.31 | 1,172,054 | +1.37(+3.35%) |
May 21, 2021 | 40.62 | 41.94 | 40.17 | 40.94 | 512,027 | +0.97(+2.43%) |
May 20, 2021 | 38.79 | 40.69 | 37.61 | 39.96 | 921,949 | +1.35(+3.50%) |
May 19, 2021 | 37.54 | 38.79 | 36.55 | 38.61 | 681,244 | +0.30(+0.78%) |
May 18, 2021 | 38.23 | 39.74 | 38.04 | 38.32 | 846,918 | -0.10(-0.26%) |
May 17, 2021 | 37.74 | 38.58 | 37.29 | 38.41 | 392,047 | +0.34(+0.89%) |
May 14, 2021 | 38.24 | 39.76 | 37.89 | 38.08 | 510,624 | +0.42(+1.11%) |
May 13, 2021 | 39.34 | 40.66 | 37.45 | 37.66 | 882,650 | -2.49(-6.21%) |
May 12, 2021 | 39.09 | 41.97 | 38.85 | 40.15 | 656,912 | +1.48(+3.83%) |
May 11, 2021 | 39.39 | 40.64 | 37.88 | 38.67 | 650,521 | -1.78(-4.39%) |
May 10, 2021 | 42.26 | 42.45 | 39.78 | 40.45 | 1,004,163 | -1.08(-2.61%) |
May 07, 2021 | 40.71 | 42.11 | 40.22 | 41.53 | 1,179,408 | +0.92(+2.27%) |
May 06, 2021 | 40.71 | 41.06 | 39.46 | 40.61 | 859,756 | +0.82(+2.07%) |
May 05, 2021 | 40.61 | 41.15 | 39.32 | 39.78 | 947,795 | -0.68(-1.67%) |
May 04, 2021 | 40.76 | 41.07 | 39.42 | 40.46 | 377,650 | -0.16(-0.39%) |
May 03, 2021 | 40.35 | 41.05 | 39.00 | 40.62 | 829,266 | +0.83(+2.10%) |
Apr 30, 2021 | 39.28 | 40.84 | 38.91 | 39.78 | 521,409 | -0.41(-1.01%) |
Apr 29, 2021 | 39.19 | 40.32 | 38.42 | 40.19 | 726,348 | +1.89(+4.92%) |
Apr 28, 2021 | 37.51 | 38.63 | 37.06 | 38.31 | 891,839 | +1.00(+2.69%) |
Apr 27, 2021 | 35.85 | 37.37 | 35.75 | 37.30 | 528,390 | +1.63(+4.56%) |
Apr 26, 2021 | 35.02 | 35.98 | 35.00 | 35.67 | 389,744 | +0.45(+1.27%) |
Apr 23, 2021 | 33.58 | 35.35 | 33.31 | 35.23 | 361,572 | +1.48(+4.38%) |
Apr 22, 2021 | 34.67 | 34.69 | 33.49 | 33.75 | 264,872 | -0.67(-1.93%) |
Apr 21, 2021 | 33.30 | 34.47 | 32.89 | 34.41 | 310,529 | +0.54(+1.58%) |
Apr 20, 2021 | 36.14 | 36.22 | 33.68 | 33.88 | 912,991 | -2.51(-6.90%) |
Apr 19, 2021 | 34.92 | 36.53 | 34.78 | 36.39 | 486,692 | +1.36(+3.88%) |
Apr 16, 2021 | 36.06 | 36.15 | 35.03 | 35.03 | 463,497 | -0.76(-2.14%) |
Apr 15, 2021 | 34.74 | 35.89 | 34.35 | 35.79 | 428,367 | +1.23(+3.56%) |
Apr 14, 2021 | 35.25 | 36.19 | 34.44 | 34.56 | 877,207 | -0.23(-0.66%) |
Apr 13, 2021 | 34.36 | 35.28 | 33.96 | 34.79 | 372,170 | +0.54(+1.57%) |
Apr 12, 2021 | 35.77 | 36.13 | 33.92 | 34.25 | 584,879 | -1.15(-3.25%) |
Apr 09, 2021 | 33.90 | 36.19 | 33.90 | 35.41 | 842,191 | +1.71(+5.07%) |
Apr 08, 2021 | 32.83 | 34.11 | 32.29 | 33.70 | 512,958 | +0.49(+1.46%) |
Apr 07, 2021 | 32.70 | 33.28 | 32.16 | 33.21 | 885,148 | +0.48(+1.46%) |
Apr 06, 2021 | 34.25 | 34.59 | 32.43 | 32.74 | 978,305 | -1.37(-4.02%) |
Apr 05, 2021 | 36.61 | 36.82 | 33.66 | 34.11 | 802,046 | -2.61(-7.11%) |