Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 61.73 | 62.37 | 60.36 | 61.30 | 407,262 | -0.64(-1.03%) |
Jun 29, 2021 | 61.07 | 62.39 | 60.82 | 61.94 | 242,232 | +0.80(+1.31%) |
Jun 28, 2021 | 59.11 | 61.46 | 59.07 | 61.14 | 442,001 | +1.89(+3.19%) |
Jun 25, 2021 | 59.89 | 60.54 | 58.84 | 59.25 | 667,535 | -0.35(-0.59%) |
Jun 24, 2021 | 59.76 | 60.37 | 59.31 | 59.60 | 235,657 | +0.17(+0.29%) |
Jun 23, 2021 | 57.74 | 59.87 | 57.55 | 59.43 | 301,175 | +1.67(+2.89%) |
Jun 22, 2021 | 56.38 | 57.81 | 55.61 | 57.76 | 246,867 | +0.78(+1.37%) |
Jun 21, 2021 | 58.90 | 59.16 | 56.32 | 56.98 | 335,848 | -1.84(-3.13%) |
Jun 18, 2021 | 57.23 | 58.99 | 56.88 | 58.82 | 471,412 | +0.61(+1.05%) |
Jun 17, 2021 | 57.01 | 58.64 | 56.25 | 58.21 | 307,954 | +1.14(+2.00%) |
Jun 16, 2021 | 55.62 | 57.36 | 55.29 | 57.07 | 375,198 | +1.01(+1.80%) |
Jun 15, 2021 | 57.20 | 57.20 | 55.38 | 56.06 | 328,861 | -1.36(-2.37%) |
Jun 14, 2021 | 58.14 | 58.53 | 56.82 | 57.42 | 393,868 | -0.43(-0.74%) |
Jun 11, 2021 | 57.54 | 58.74 | 56.95 | 57.85 | 380,977 | +0.44(+0.77%) |
Jun 10, 2021 | 56.86 | 57.78 | 56.11 | 57.41 | 444,509 | +0.11(+0.19%) |
Jun 09, 2021 | 57.29 | 58.32 | 56.96 | 57.30 | 461,301 | +0.63(+1.11%) |
Jun 08, 2021 | 53.72 | 56.97 | 53.28 | 56.67 | 745,211 | +4.68(+9.00%) |
Jun 07, 2021 | 53.39 | 53.84 | 51.57 | 51.99 | 504,642 | -1.63(-3.04%) |
Jun 04, 2021 | 50.34 | 53.98 | 49.80 | 53.62 | 998,970 | +4.58(+9.34%) |
Jun 03, 2021 | 49.95 | 49.99 | 48.02 | 49.04 | 457,018 | -1.25(-2.49%) |
Jun 02, 2021 | 50.01 | 51.75 | 49.77 | 50.29 | 712,778 | +0.36(+0.72%) |
Jun 01, 2021 | 49.74 | 50.42 | 48.74 | 49.93 | 265,472 | +0.43(+0.87%) |
May 28, 2021 | 49.82 | 50.14 | 49.07 | 49.50 | 293,048 | +0.29(+0.59%) |
May 27, 2021 | 48.17 | 49.40 | 47.89 | 49.21 | 452,929 | +0.97(+2.01%) |
May 26, 2021 | 47.70 | 48.43 | 46.48 | 48.24 | 301,720 | +0.60(+1.26%) |
May 25, 2021 | 46.07 | 48.11 | 45.64 | 47.64 | 665,674 | +1.91(+4.18%) |
May 24, 2021 | 45.59 | 46.09 | 44.96 | 45.73 | 252,731 | +0.28(+0.62%) |
May 21, 2021 | 45.88 | 46.94 | 44.82 | 45.45 | 477,582 | +0.49(+1.09%) |
May 20, 2021 | 44.98 | 46.06 | 44.49 | 44.96 | 315,945 | +0.21(+0.47%) |
May 19, 2021 | 43.80 | 44.79 | 43.80 | 44.75 | 380,891 | +0.05(+0.11%) |
May 18, 2021 | 44.61 | 45.57 | 44.12 | 44.70 | 589,649 | +0.26(+0.59%) |
May 17, 2021 | 45.14 | 45.34 | 43.44 | 44.44 | 390,533 | -1.31(-2.86%) |
May 14, 2021 | 43.91 | 46.17 | 43.68 | 45.75 | 573,298 | +2.24(+5.15%) |
May 13, 2021 | 44.88 | 45.48 | 43.25 | 43.51 | 537,068 | -0.74(-1.67%) |
May 12, 2021 | 43.88 | 45.35 | 43.56 | 44.25 | 407,375 | -0.69(-1.54%) |
May 11, 2021 | 42.35 | 46.14 | 42.25 | 44.94 | 823,093 | +0.21(+0.47%) |
May 10, 2021 | 48.83 | 49.30 | 44.23 | 44.73 | 592,203 | -4.58(-9.29%) |
May 07, 2021 | 48.40 | 50.81 | 48.13 | 49.31 | 193,118 | +1.28(+2.67%) |
May 06, 2021 | 48.88 | 49.28 | 46.83 | 48.03 | 392,605 | -1.23(-2.50%) |
May 05, 2021 | 49.23 | 49.78 | 48.44 | 49.26 | 467,649 | +0.36(+0.74%) |
May 04, 2021 | 50.18 | 50.27 | 47.81 | 48.90 | 608,441 | -1.72(-3.40%) |
May 03, 2021 | 52.02 | 52.14 | 50.47 | 50.62 | 397,847 | -1.13(-2.18%) |
Apr 30, 2021 | 51.69 | 52.84 | 51.46 | 51.75 | 365,100 | -0.76(-1.45%) |
Apr 29, 2021 | 53.95 | 53.95 | 51.68 | 52.51 | 220,558 | -0.63(-1.19%) |
Apr 28, 2021 | 52.61 | 53.26 | 51.84 | 53.14 | 267,049 | +0.14(+0.26%) |
Apr 27, 2021 | 53.56 | 53.77 | 52.58 | 53.00 | 218,877 | -0.57(-1.06%) |
Apr 26, 2021 | 52.89 | 53.80 | 52.02 | 53.57 | 226,064 | +0.93(+1.77%) |
Apr 23, 2021 | 51.67 | 53.04 | 51.00 | 52.64 | 364,400 | +1.34(+2.61%) |
Apr 22, 2021 | 51.11 | 51.83 | 50.01 | 51.30 | 280,867 | +0.70(+1.38%) |
Apr 21, 2021 | 48.45 | 50.84 | 48.02 | 50.60 | 426,729 | +1.84(+3.77%) |
Apr 20, 2021 | 48.94 | 49.63 | 47.96 | 48.76 | 523,815 | -0.66(-1.34%) |
Apr 19, 2021 | 50.67 | 51.42 | 49.17 | 49.42 | 353,492 | -1.68(-3.29%) |
Apr 16, 2021 | 51.85 | 52.36 | 50.18 | 51.10 | 254,200 | -0.32(-0.62%) |
Apr 15, 2021 | 53.26 | 53.70 | 51.37 | 51.42 | 326,212 | -1.08(-2.06%) |
Apr 14, 2021 | 51.47 | 53.22 | 51.31 | 52.50 | 491,259 | +1.40(+2.74%) |
Apr 13, 2021 | 51.73 | 52.50 | 50.17 | 51.10 | 476,994 | -0.43(-0.83%) |
Apr 12, 2021 | 53.00 | 53.88 | 51.06 | 51.53 | 529,666 | -1.35(-2.55%) |
Apr 09, 2021 | 52.48 | 54.36 | 50.10 | 52.88 | 894,300 | +0.32(+0.61%) |
Apr 08, 2021 | 56.92 | 57.87 | 52.20 | 52.56 | 2,411,585 | +0.02(+0.04%) |
Apr 07, 2021 | 52.50 | 54.68 | 51.80 | 52.54 | 898,636 | -2.53(-4.59%) |
Apr 06, 2021 | 54.91 | 56.00 | 54.30 | 55.07 | 318,515 | -0.12(-0.22%) |
Apr 05, 2021 | 56.48 | 56.48 | 53.84 | 55.19 | 434,552 | +0.06(+0.11%) |