Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.97 | 50.97 | 48.97 | 50.82 | 1,020,296 | +1.62(+3.30%) |
Jun 29, 2021 | 50.06 | 50.36 | 49.20 | 49.20 | 700,615 | -0.92(-1.83%) |
Jun 28, 2021 | 50.63 | 50.81 | 48.65 | 50.12 | 1,126,678 | -0.66(-1.29%) |
Jun 25, 2021 | 51.09 | 51.62 | 50.66 | 50.78 | 3,211,512 | -0.13(-0.26%) |
Jun 24, 2021 | 50.69 | 51.41 | 50.52 | 50.91 | 924,317 | +0.34(+0.67%) |
Jun 23, 2021 | 50.28 | 51.10 | 50.13 | 50.57 | 654,900 | +0.52(+1.03%) |
Jun 22, 2021 | 49.71 | 50.29 | 49.02 | 50.06 | 935,236 | +0.41(+0.83%) |
Jun 21, 2021 | 48.84 | 49.81 | 48.37 | 49.64 | 844,614 | +1.13(+2.32%) |
Jun 18, 2021 | 49.85 | 49.85 | 48.35 | 48.52 | 1,448,562 | -2.19(-4.31%) |
Jun 17, 2021 | 52.56 | 53.10 | 48.78 | 50.70 | 1,723,098 | -1.88(-3.57%) |
Jun 16, 2021 | 52.35 | 52.79 | 51.02 | 52.58 | 1,827,601 | +0.41(+0.79%) |
Jun 15, 2021 | 52.53 | 52.81 | 51.53 | 52.17 | 1,308,287 | -0.38(-0.73%) |
Jun 14, 2021 | 53.38 | 54.08 | 52.08 | 52.55 | 1,723,823 | -0.06(-0.11%) |
Jun 11, 2021 | 54.17 | 54.50 | 52.52 | 52.61 | 5,251,336 | -0.73(-1.37%) |
Jun 10, 2021 | 54.21 | 55.06 | 51.79 | 53.34 | 5,114,494 | -4.46(-7.71%) |
Jun 09, 2021 | 58.60 | 59.33 | 57.67 | 57.79 | 830,137 | -0.81(-1.38%) |
Jun 08, 2021 | 54.60 | 58.95 | 54.60 | 58.60 | 1,375,994 | +4.30(+7.91%) |
Jun 07, 2021 | 52.80 | 54.81 | 52.75 | 54.30 | 646,753 | +1.58(+2.99%) |
Jun 04, 2021 | 52.98 | 53.33 | 51.71 | 52.73 | 601,043 | -0.34(-0.64%) |
Jun 03, 2021 | 54.05 | 54.05 | 51.84 | 53.07 | 1,154,566 | -1.49(-2.73%) |
Jun 02, 2021 | 54.94 | 55.51 | 53.56 | 54.56 | 2,143,762 | +0.87(+1.63%) |
Jun 01, 2021 | 55.09 | 55.30 | 53.09 | 53.69 | 1,040,912 | -1.49(-2.70%) |
May 28, 2021 | 55.21 | 55.71 | 53.69 | 55.18 | 671,961 | +0.08(+0.15%) |
May 27, 2021 | 54.50 | 55.36 | 53.81 | 55.09 | 567,175 | +0.72(+1.33%) |
May 26, 2021 | 52.63 | 54.44 | 52.43 | 54.37 | 675,091 | +2.05(+3.93%) |
May 25, 2021 | 53.58 | 54.29 | 51.97 | 52.32 | 1,225,121 | -0.91(-1.71%) |
May 24, 2021 | 52.64 | 53.54 | 51.77 | 53.23 | 654,267 | +0.91(+1.74%) |
May 21, 2021 | 53.24 | 54.09 | 52.29 | 52.32 | 591,839 | -0.26(-0.50%) |
May 20, 2021 | 53.77 | 54.03 | 51.45 | 52.58 | 989,599 | -1.45(-2.69%) |
May 19, 2021 | 53.47 | 54.19 | 52.49 | 54.03 | 633,908 | -0.47(-0.86%) |
May 18, 2021 | 55.57 | 56.00 | 54.42 | 54.50 | 474,693 | -0.76(-1.37%) |
May 17, 2021 | 55.42 | 55.72 | 53.98 | 55.26 | 508,840 | -0.37(-0.66%) |
May 14, 2021 | 54.89 | 56.00 | 54.43 | 55.63 | 496,351 | +1.50(+2.77%) |
May 13, 2021 | 53.82 | 55.15 | 52.17 | 54.13 | 993,614 | +0.37(+0.68%) |
May 12, 2021 | 57.03 | 57.34 | 53.16 | 53.76 | 1,392,304 | -3.74(-6.51%) |
May 11, 2021 | 56.23 | 57.75 | 54.69 | 57.50 | 574,386 | -0.38(-0.66%) |
May 10, 2021 | 59.77 | 59.82 | 57.73 | 57.89 | 602,813 | -1.94(-3.25%) |
May 07, 2021 | 57.79 | 60.82 | 57.79 | 59.83 | 847,010 | +1.43(+2.44%) |
May 06, 2021 | 58.85 | 59.00 | 56.77 | 58.40 | 729,572 | -0.19(-0.32%) |
May 05, 2021 | 58.31 | 59.09 | 56.39 | 58.59 | 794,381 | +0.23(+0.40%) |
May 04, 2021 | 58.25 | 58.87 | 56.77 | 58.36 | 827,742 | +0.30(+0.52%) |
May 03, 2021 | 59.29 | 59.45 | 57.25 | 58.06 | 864,704 | -0.66(-1.12%) |
Apr 30, 2021 | 59.15 | 60.17 | 57.65 | 58.71 | 905,054 | -0.57(-0.97%) |
Apr 29, 2021 | 58.45 | 61.73 | 56.62 | 59.29 | 1,660,232 | +3.92(+7.08%) |
Apr 28, 2021 | 54.89 | 55.52 | 53.33 | 55.36 | 727,006 | +0.98(+1.81%) |
Apr 27, 2021 | 54.58 | 56.17 | 54.15 | 54.38 | 561,808 | -0.34(-0.62%) |
Apr 26, 2021 | 54.64 | 55.52 | 53.78 | 54.72 | 683,066 | +0.44(+0.81%) |
Apr 23, 2021 | 55.89 | 55.89 | 54.08 | 54.28 | 728,307 | -1.13(-2.03%) |
Apr 22, 2021 | 54.32 | 56.01 | 53.89 | 55.40 | 953,553 | +1.36(+2.52%) |
Apr 21, 2021 | 51.97 | 54.08 | 51.73 | 54.04 | 482,062 | +1.69(+3.23%) |
Apr 20, 2021 | 54.51 | 55.35 | 51.53 | 52.35 | 822,894 | -2.24(-4.11%) |
Apr 19, 2021 | 54.29 | 54.98 | 53.83 | 54.60 | 427,253 | +0.34(+0.62%) |
Apr 16, 2021 | 54.69 | 55.14 | 53.77 | 54.26 | 394,642 | +0.14(+0.26%) |
Apr 15, 2021 | 55.44 | 55.44 | 54.10 | 54.12 | 403,313 | -0.48(-0.88%) |
Apr 14, 2021 | 54.24 | 55.88 | 54.09 | 54.60 | 567,741 | +0.55(+1.02%) |
Apr 13, 2021 | 55.19 | 55.28 | 53.58 | 54.04 | 595,822 | -1.42(-2.55%) |
Apr 12, 2021 | 55.35 | 55.84 | 54.67 | 55.46 | 430,682 | +0.48(+0.87%) |
Apr 09, 2021 | 56.00 | 56.00 | 54.22 | 54.98 | 492,609 | -0.88(-1.58%) |
Apr 08, 2021 | 55.59 | 55.97 | 54.50 | 55.86 | 460,779 | -0.03(-0.05%) |
Apr 07, 2021 | 54.19 | 56.65 | 54.18 | 55.89 | 442,030 | +1.44(+2.64%) |
Apr 06, 2021 | 55.33 | 56.42 | 54.28 | 54.45 | 668,575 | -0.47(-0.85%) |
Apr 05, 2021 | 55.81 | 56.36 | 54.20 | 54.92 | 688,277 | -0.50(-0.90%) |