Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.41 | 45.68 | 44.99 | 45.13 | 407,624 | -0.25(-0.54%) |
Jun 29, 2021 | 45.85 | 46.21 | 45.29 | 45.38 | 574,286 | -0.61(-1.32%) |
Jun 28, 2021 | 45.98 | 46.19 | 45.78 | 45.98 | 308,617 | +0.12(+0.27%) |
Jun 25, 2021 | 45.32 | 45.91 | 45.20 | 45.86 | 502,073 | +0.54(+1.20%) |
Jun 24, 2021 | 45.32 | 45.62 | 45.08 | 45.32 | 506,669 | +0.08(+0.17%) |
Jun 23, 2021 | 45.59 | 45.92 | 44.82 | 45.24 | 632,975 | -0.42(-0.92%) |
Jun 22, 2021 | 45.83 | 46.21 | 45.60 | 45.66 | 709,079 | -0.30(-0.65%) |
Jun 21, 2021 | 44.98 | 46.18 | 44.98 | 45.96 | 1,058,628 | +0.99(+2.21%) |
Jun 18, 2021 | 46.45 | 46.60 | 44.95 | 44.97 | 1,864,999 | -1.78(-3.81%) |
Jun 17, 2021 | 47.06 | 47.22 | 46.56 | 46.75 | 1,087,316 | -0.45(-0.95%) |
Jun 16, 2021 | 48.55 | 48.58 | 47.15 | 47.19 | 946,035 | -1.15(-2.38%) |
Jun 15, 2021 | 48.50 | 48.56 | 48.06 | 48.34 | 721,906 | -0.12(-0.25%) |
Jun 14, 2021 | 48.26 | 48.48 | 47.81 | 48.47 | 561,779 | +0.21(+0.44%) |
Jun 11, 2021 | 48.26 | 48.52 | 47.91 | 48.26 | 564,946 | -0.02(-0.04%) |
Jun 10, 2021 | 47.93 | 48.30 | 47.84 | 48.27 | 449,161 | +0.43(+0.90%) |
Jun 09, 2021 | 47.05 | 47.92 | 47.04 | 47.84 | 498,356 | +0.82(+1.74%) |
Jun 08, 2021 | 47.29 | 47.29 | 46.83 | 47.03 | 505,092 | -0.16(-0.33%) |
Jun 07, 2021 | 47.02 | 47.30 | 46.84 | 47.19 | 659,540 | +0.37(+0.79%) |
Jun 04, 2021 | 47.01 | 47.33 | 46.76 | 46.82 | 461,491 | +0.03(+0.06%) |
Jun 03, 2021 | 46.15 | 46.98 | 45.95 | 46.79 | 734,979 | +0.54(+1.18%) |
Jun 02, 2021 | 45.70 | 46.36 | 45.38 | 46.25 | 619,582 | +0.64(+1.41%) |
Jun 01, 2021 | 45.76 | 45.84 | 45.30 | 45.60 | 654,230 | -0.24(-0.53%) |
May 28, 2021 | 45.81 | 46.26 | 45.57 | 45.85 | 452,947 | +0.13(+0.29%) |
May 27, 2021 | 45.92 | 46.05 | 45.52 | 45.72 | 624,956 | -0.06(-0.13%) |
May 26, 2021 | 45.56 | 45.87 | 45.30 | 45.78 | 622,256 | +0.36(+0.79%) |
May 25, 2021 | 45.93 | 46.36 | 45.34 | 45.42 | 497,643 | -0.64(-1.40%) |
May 24, 2021 | 46.15 | 46.56 | 45.90 | 46.06 | 478,829 | +0.11(+0.25%) |
May 21, 2021 | 45.57 | 46.10 | 45.52 | 45.95 | 748,296 | +0.44(+0.98%) |
May 20, 2021 | 45.18 | 45.69 | 45.18 | 45.51 | 577,636 | +0.37(+0.81%) |
May 19, 2021 | 44.64 | 45.31 | 44.51 | 45.14 | 593,450 | +0.30(+0.66%) |
May 18, 2021 | 44.83 | 45.24 | 44.76 | 44.85 | 341,512 | +0.00(+0.00%) |
May 17, 2021 | 45.18 | 45.48 | 44.72 | 44.85 | 359,666 | -0.40(-0.88%) |
May 14, 2021 | 45.05 | 45.92 | 45.04 | 45.25 | 431,400 | +0.23(+0.52%) |
May 13, 2021 | 44.21 | 46.06 | 44.08 | 45.01 | 1,070,157 | +1.23(+2.80%) |
May 12, 2021 | 44.73 | 44.95 | 43.69 | 43.78 | 514,596 | -0.95(-2.12%) |
May 11, 2021 | 45.07 | 45.20 | 44.52 | 44.73 | 579,898 | -0.20(-0.45%) |
May 10, 2021 | 44.45 | 45.11 | 44.45 | 44.93 | 384,434 | +0.58(+1.31%) |
May 07, 2021 | 44.40 | 44.82 | 44.14 | 44.35 | 359,320 | +0.01(+0.02%) |
May 06, 2021 | 44.23 | 44.44 | 43.84 | 44.34 | 563,892 | +0.26(+0.59%) |
May 05, 2021 | 44.24 | 45.12 | 43.62 | 44.08 | 821,844 | -0.86(-1.92%) |
May 04, 2021 | 44.57 | 45.10 | 44.15 | 44.94 | 860,045 | +0.59(+1.33%) |
May 03, 2021 | 44.49 | 44.66 | 43.95 | 44.35 | 491,687 | +0.05(+0.12%) |
Apr 30, 2021 | 44.08 | 44.33 | 43.91 | 44.30 | 361,608 | +0.37(+0.85%) |
Apr 29, 2021 | 43.55 | 44.06 | 43.55 | 43.92 | 347,263 | +0.40(+0.92%) |
Apr 28, 2021 | 43.83 | 43.83 | 43.30 | 43.52 | 558,082 | -0.24(-0.56%) |
Apr 27, 2021 | 44.48 | 44.56 | 43.72 | 43.77 | 535,030 | -0.83(-1.85%) |
Apr 26, 2021 | 44.93 | 44.98 | 44.45 | 44.59 | 313,697 | -0.18(-0.41%) |
Apr 23, 2021 | 45.32 | 45.32 | 44.69 | 44.78 | 568,324 | -0.39(-0.87%) |
Apr 22, 2021 | 45.39 | 45.77 | 45.08 | 45.17 | 418,986 | -0.32(-0.71%) |
Apr 21, 2021 | 46.39 | 46.52 | 45.41 | 45.49 | 733,564 | -0.83(-1.79%) |
Apr 20, 2021 | 45.95 | 46.79 | 45.95 | 46.32 | 468,156 | +0.42(+0.91%) |
Apr 19, 2021 | 46.05 | 46.12 | 45.46 | 45.90 | 467,017 | +0.03(+0.08%) |
Apr 16, 2021 | 45.79 | 46.00 | 45.58 | 45.86 | 599,923 | +0.10(+0.23%) |
Apr 15, 2021 | 45.52 | 45.84 | 45.28 | 45.76 | 602,285 | +0.43(+0.94%) |
Apr 14, 2021 | 45.25 | 45.48 | 45.04 | 45.33 | 401,235 | +0.03(+0.08%) |
Apr 13, 2021 | 44.61 | 45.31 | 44.56 | 45.30 | 484,370 | +0.40(+0.89%) |
Apr 12, 2021 | 44.81 | 45.05 | 44.58 | 44.90 | 563,218 | +0.17(+0.37%) |
Apr 09, 2021 | 44.53 | 45.02 | 44.52 | 44.73 | 473,526 | +0.28(+0.63%) |
Apr 08, 2021 | 44.98 | 45.16 | 44.45 | 44.45 | 1,057,604 | -0.39(-0.87%) |
Apr 07, 2021 | 44.61 | 45.14 | 44.57 | 44.85 | 534,254 | +0.37(+0.84%) |
Apr 06, 2021 | 44.42 | 44.71 | 44.10 | 44.47 | 672,426 | -0.20(-0.45%) |
Apr 05, 2021 | 43.98 | 44.84 | 43.96 | 44.67 | 741,381 | +0.94(+2.15%) |