Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.00 | 53.20 | 52.02 | 52.17 | 807,935 | -1.26(-2.36%) |
Jun 29, 2021 | 52.67 | 53.88 | 51.90 | 53.43 | 808,897 | +0.05(+0.09%) |
Jun 28, 2021 | 54.10 | 54.10 | 52.68 | 53.38 | 1,441,777 | -0.47(-0.87%) |
Jun 25, 2021 | 53.13 | 54.08 | 52.20 | 53.85 | 1,068,359 | +0.71(+1.34%) |
Jun 24, 2021 | 52.54 | 54.24 | 52.54 | 53.14 | 1,545,596 | +0.43(+0.82%) |
Jun 23, 2021 | 51.95 | 53.27 | 51.68 | 52.71 | 3,872,461 | +0.88(+1.70%) |
Jun 22, 2021 | 51.93 | 52.50 | 51.47 | 51.83 | 1,153,295 | -0.15(-0.29%) |
Jun 21, 2021 | 51.00 | 52.07 | 50.13 | 51.98 | 2,021,332 | +0.59(+1.15%) |
Jun 18, 2021 | 50.50 | 52.15 | 50.12 | 51.39 | 3,126,611 | +0.79(+1.56%) |
Jun 17, 2021 | 47.51 | 50.75 | 47.21 | 50.60 | 3,903,956 | +1.59(+3.24%) |
Jun 16, 2021 | 45.50 | 49.20 | 45.29 | 49.01 | 5,149,914 | +4.01(+8.91%) |
Jun 15, 2021 | 46.81 | 46.81 | 44.42 | 45.00 | 3,284,520 | -1.35(-2.91%) |
Jun 14, 2021 | 45.79 | 47.09 | 45.12 | 46.35 | 1,902,180 | -0.09(-0.19%) |
Jun 11, 2021 | 46.79 | 46.80 | 45.16 | 46.44 | 1,122,229 | +0.07(+0.15%) |
Jun 10, 2021 | 44.70 | 46.51 | 44.58 | 46.37 | 1,731,238 | +1.49(+3.32%) |
Jun 09, 2021 | 44.92 | 45.69 | 44.50 | 44.88 | 1,320,292 | +0.14(+0.31%) |
Jun 08, 2021 | 44.64 | 45.33 | 43.95 | 44.74 | 1,057,731 | -0.03(-0.07%) |
Jun 07, 2021 | 43.66 | 45.32 | 43.50 | 44.77 | 1,800,184 | +0.57(+1.29%) |
Jun 04, 2021 | 41.91 | 44.23 | 41.91 | 44.20 | 1,246,035 | +2.38(+5.69%) |
Jun 03, 2021 | 42.37 | 43.18 | 41.38 | 41.82 | 1,223,477 | -1.67(-3.84%) |
Jun 02, 2021 | 42.52 | 43.54 | 42.34 | 43.49 | 1,225,588 | +0.73(+1.71%) |
Jun 01, 2021 | 44.00 | 44.00 | 42.15 | 42.76 | 1,255,072 | -1.07(-2.44%) |
May 28, 2021 | 44.00 | 44.86 | 43.69 | 43.83 | 1,584,114 | -0.42(-0.95%) |
May 27, 2021 | 42.70 | 44.56 | 42.00 | 44.25 | 2,245,455 | +1.26(+2.93%) |
May 26, 2021 | 42.19 | 43.76 | 42.13 | 42.99 | 969,868 | +0.87(+2.07%) |
May 25, 2021 | 43.25 | 43.71 | 41.77 | 42.12 | 1,209,228 | -0.74(-1.73%) |
May 24, 2021 | 43.00 | 43.28 | 42.44 | 42.86 | 1,256,762 | +0.50(+1.18%) |
May 21, 2021 | 43.44 | 44.09 | 42.21 | 42.36 | 1,523,079 | -0.84(-1.94%) |
May 20, 2021 | 41.62 | 43.37 | 41.57 | 43.20 | 1,135,480 | +1.85(+4.47%) |
May 19, 2021 | 40.07 | 41.98 | 39.59 | 41.35 | 1,147,309 | +0.73(+1.80%) |
May 18, 2021 | 40.31 | 42.50 | 39.66 | 40.62 | 1,937,319 | +0.63(+1.58%) |
May 17, 2021 | 39.90 | 40.30 | 37.86 | 39.99 | 2,598,826 | -0.21(-0.52%) |
May 14, 2021 | 40.03 | 40.87 | 39.13 | 40.20 | 3,431,121 | +0.49(+1.23%) |
May 13, 2021 | 42.28 | 42.54 | 38.94 | 39.71 | 3,492,009 | -2.33(-5.54%) |
May 12, 2021 | 42.30 | 44.47 | 41.35 | 42.04 | 1,583,519 | -1.26(-2.90%) |
May 11, 2021 | 40.43 | 43.96 | 39.80 | 43.30 | 2,494,677 | +0.82(+1.92%) |
May 10, 2021 | 42.76 | 42.99 | 40.39 | 42.48 | 2,442,448 | -0.50(-1.16%) |
May 07, 2021 | 44.62 | 46.33 | 42.96 | 42.98 | 3,147,515 | -2.59(-5.68%) |
May 06, 2021 | 46.50 | 46.54 | 44.51 | 45.57 | 1,482,047 | -0.93(-2.00%) |
May 05, 2021 | 49.18 | 49.27 | 46.06 | 46.50 | 1,933,214 | -1.92(-3.97%) |
May 04, 2021 | 50.16 | 50.30 | 47.28 | 48.42 | 3,107,553 | -1.49(-2.99%) |
May 03, 2021 | 52.48 | 52.66 | 49.47 | 49.91 | 1,616,513 | -1.95(-3.76%) |
Apr 30, 2021 | 51.67 | 52.41 | 51.14 | 51.86 | 1,159,800 | -0.20(-0.38%) |
Apr 29, 2021 | 52.30 | 52.55 | 50.54 | 52.06 | 917,728 | -0.50(-0.95%) |
Apr 28, 2021 | 51.02 | 52.93 | 50.64 | 52.56 | 1,174,540 | +0.35(+0.67%) |
Apr 27, 2021 | 52.81 | 53.92 | 51.68 | 52.21 | 1,608,905 | -0.83(-1.56%) |
Apr 26, 2021 | 51.97 | 53.47 | 51.70 | 53.04 | 968,762 | +1.71(+3.33%) |
Apr 23, 2021 | 49.89 | 51.52 | 49.50 | 51.33 | 1,498,100 | +1.74(+3.51%) |
Apr 22, 2021 | 48.44 | 50.47 | 48.09 | 49.59 | 2,076,134 | +0.49(+1.00%) |
Apr 21, 2021 | 45.86 | 49.11 | 45.49 | 49.10 | 1,638,452 | +3.47(+7.60%) |
Apr 20, 2021 | 47.66 | 47.68 | 45.01 | 45.63 | 1,048,280 | -1.75(-3.69%) |
Apr 19, 2021 | 48.40 | 49.74 | 46.76 | 47.38 | 1,687,393 | -0.53(-1.11%) |
Apr 16, 2021 | 47.80 | 47.96 | 46.55 | 47.91 | 1,193,200 | +0.34(+0.71%) |
Apr 15, 2021 | 49.07 | 49.96 | 47.02 | 47.57 | 1,782,209 | -0.59(-1.23%) |
Apr 14, 2021 | 50.57 | 50.57 | 47.74 | 48.16 | 1,264,150 | -0.88(-1.79%) |
Apr 13, 2021 | 47.94 | 49.70 | 47.94 | 49.04 | 1,080,809 | +1.64(+3.46%) |
Apr 12, 2021 | 47.00 | 48.61 | 46.86 | 47.40 | 1,486,359 | +0.13(+0.28%) |
Apr 09, 2021 | 48.38 | 48.38 | 46.12 | 47.27 | 2,066,700 | -0.76(-1.58%) |
Apr 08, 2021 | 48.54 | 49.41 | 47.91 | 48.03 | 980,348 | -0.06(-0.12%) |
Apr 07, 2021 | 48.89 | 50.10 | 47.99 | 48.09 | 3,460,509 | +0.09(+0.19%) |
Apr 06, 2021 | 48.05 | 48.95 | 47.28 | 48.00 | 2,264,000 | +0.44(+0.93%) |
Apr 05, 2021 | 49.03 | 49.12 | 46.47 | 47.56 | 1,941,555 | -0.61(-1.27%) |