Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.77 | 40.15 | 38.39 | 39.93 | 433,051 | +0.74(+1.89%) |
Jun 29, 2021 | 41.39 | 41.57 | 38.84 | 39.19 | 635,834 | -1.98(-4.81%) |
Jun 28, 2021 | 41.99 | 41.99 | 40.64 | 41.17 | 237,489 | -0.82(-1.96%) |
Jun 25, 2021 | 42.82 | 43.28 | 41.99 | 41.99 | 483,499 | -0.73(-1.72%) |
Jun 24, 2021 | 41.47 | 42.82 | 41.33 | 42.72 | 244,760 | +1.50(+3.65%) |
Jun 23, 2021 | 42.13 | 42.31 | 41.21 | 41.22 | 302,745 | -0.80(-1.90%) |
Jun 22, 2021 | 41.40 | 42.20 | 40.69 | 42.02 | 619,058 | +0.53(+1.28%) |
Jun 21, 2021 | 40.50 | 41.83 | 40.32 | 41.49 | 331,739 | +1.53(+3.83%) |
Jun 18, 2021 | 41.01 | 41.28 | 39.76 | 39.96 | 562,876 | -1.80(-4.32%) |
Jun 17, 2021 | 43.85 | 43.85 | 41.42 | 41.76 | 399,114 | -1.94(-4.44%) |
Jun 16, 2021 | 43.33 | 43.83 | 42.81 | 43.70 | 277,417 | +0.26(+0.59%) |
Jun 15, 2021 | 43.20 | 43.71 | 42.67 | 43.45 | 176,502 | +0.23(+0.53%) |
Jun 14, 2021 | 43.88 | 44.10 | 42.87 | 43.22 | 262,008 | -0.49(-1.13%) |
Jun 11, 2021 | 43.43 | 44.19 | 43.27 | 43.71 | 269,917 | +0.39(+0.91%) |
Jun 10, 2021 | 44.32 | 44.44 | 43.16 | 43.32 | 248,548 | -0.74(-1.68%) |
Jun 09, 2021 | 43.53 | 44.09 | 43.06 | 44.06 | 353,932 | +0.75(+1.73%) |
Jun 08, 2021 | 42.72 | 43.57 | 42.08 | 43.31 | 349,179 | +0.93(+2.21%) |
Jun 07, 2021 | 42.44 | 43.19 | 42.14 | 42.38 | 378,472 | -0.05(-0.11%) |
Jun 04, 2021 | 43.11 | 42.96 | 41.95 | 42.42 | 262,650 | -0.54(-1.26%) |
Jun 03, 2021 | 43.47 | 43.72 | 42.38 | 42.96 | 477,270 | -0.75(-1.72%) |
Jun 02, 2021 | 43.76 | 44.18 | 43.10 | 43.71 | 361,107 | +0.40(+0.93%) |
Jun 01, 2021 | 41.44 | 43.51 | 41.00 | 43.31 | 457,628 | +2.62(+6.44%) |
May 28, 2021 | 40.72 | 40.85 | 39.72 | 40.69 | 296,899 | +0.15(+0.36%) |
May 27, 2021 | 40.72 | 41.19 | 40.40 | 40.54 | 431,964 | +0.34(+0.84%) |
May 26, 2021 | 40.30 | 40.81 | 39.74 | 40.20 | 323,675 | -0.05(-0.14%) |
May 25, 2021 | 43.51 | 44.07 | 40.14 | 40.26 | 718,271 | -3.26(-7.49%) |
May 24, 2021 | 43.06 | 43.82 | 42.40 | 43.52 | 338,686 | +0.86(+2.02%) |
May 21, 2021 | 42.42 | 43.04 | 41.75 | 42.66 | 276,025 | +0.56(+1.33%) |
May 20, 2021 | 41.67 | 42.22 | 40.96 | 42.10 | 414,931 | +0.53(+1.28%) |
May 19, 2021 | 40.92 | 41.72 | 40.41 | 41.57 | 279,867 | -0.02(-0.04%) |
May 18, 2021 | 42.20 | 42.36 | 41.51 | 41.59 | 235,652 | -0.65(-1.54%) |
May 17, 2021 | 42.71 | 42.98 | 41.74 | 42.24 | 178,888 | -0.80(-1.85%) |
May 14, 2021 | 42.17 | 43.20 | 41.62 | 43.04 | 317,072 | +1.17(+2.80%) |
May 13, 2021 | 41.36 | 42.30 | 41.36 | 41.86 | 198,834 | +0.71(+1.74%) |
May 12, 2021 | 42.21 | 42.67 | 40.97 | 41.15 | 295,751 | -1.30(-3.06%) |
May 11, 2021 | 42.86 | 43.64 | 42.07 | 42.45 | 337,940 | -1.16(-2.67%) |
May 10, 2021 | 45.04 | 45.20 | 43.60 | 43.61 | 292,040 | -1.37(-3.05%) |
May 07, 2021 | 43.84 | 45.03 | 43.78 | 44.99 | 192,845 | +0.73(+1.66%) |
May 06, 2021 | 44.98 | 45.07 | 43.37 | 44.25 | 612,318 | -0.84(-1.87%) |
May 05, 2021 | 45.31 | 45.88 | 44.65 | 45.10 | 313,273 | -0.20(-0.45%) |
May 04, 2021 | 45.02 | 45.69 | 44.22 | 45.30 | 335,097 | -0.10(-0.22%) |
May 03, 2021 | 44.90 | 45.46 | 44.00 | 45.40 | 546,937 | +2.12(+4.89%) |
Apr 30, 2021 | 43.47 | 43.89 | 43.01 | 43.28 | 542,879 | -0.68(-1.54%) |
Apr 29, 2021 | 44.59 | 44.72 | 43.65 | 43.96 | 443,951 | -0.44(-0.99%) |
Apr 28, 2021 | 44.35 | 44.51 | 43.70 | 44.40 | 296,998 | +0.26(+0.58%) |
Apr 27, 2021 | 43.59 | 44.31 | 43.20 | 44.14 | 348,626 | +0.46(+1.05%) |
Apr 26, 2021 | 43.15 | 43.98 | 42.73 | 43.69 | 460,696 | +0.84(+1.97%) |
Apr 23, 2021 | 41.78 | 43.12 | 41.34 | 42.84 | 398,809 | +1.20(+2.88%) |
Apr 22, 2021 | 40.97 | 42.81 | 40.30 | 41.64 | 660,189 | +2.26(+5.75%) |
Apr 21, 2021 | 37.77 | 39.48 | 37.65 | 39.38 | 412,595 | +1.27(+3.34%) |
Apr 20, 2021 | 39.86 | 40.06 | 37.47 | 38.11 | 558,458 | -2.10(-5.22%) |
Apr 19, 2021 | 39.68 | 40.28 | 39.55 | 40.20 | 501,269 | +0.32(+0.80%) |
Apr 16, 2021 | 39.37 | 40.19 | 38.78 | 39.89 | 2,062,874 | +1.04(+2.67%) |
Apr 15, 2021 | 39.07 | 41.10 | 38.81 | 38.85 | 1,192,806 | -3.20(-7.60%) |
Apr 14, 2021 | 41.39 | 42.27 | 41.38 | 42.04 | 217,804 | +0.59(+1.43%) |
Apr 13, 2021 | 42.29 | 42.34 | 40.91 | 41.45 | 294,658 | -0.78(-1.85%) |
Apr 12, 2021 | 42.07 | 42.45 | 41.23 | 42.23 | 261,190 | +0.47(+1.13%) |
Apr 09, 2021 | 42.05 | 42.30 | 41.20 | 41.76 | 319,122 | +0.01(+0.02%) |
Apr 08, 2021 | 41.15 | 42.13 | 40.69 | 41.75 | 356,809 | +0.46(+1.10%) |
Apr 07, 2021 | 42.23 | 42.46 | 40.70 | 41.30 | 571,638 | -0.59(-1.41%) |
Apr 06, 2021 | 41.87 | 42.70 | 39.78 | 41.89 | 1,445,429 | -2.05(-4.66%) |
Apr 05, 2021 | 44.53 | 44.77 | 43.28 | 43.94 | 455,155 | +0.10(+0.23%) |