Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.92 | 44.09 | 43.02 | 43.41 | 732,722 | -0.83(-1.87%) |
Jun 29, 2021 | 44.15 | 44.28 | 43.95 | 44.24 | 421,073 | -0.01(-0.02%) |
Jun 28, 2021 | 43.88 | 44.30 | 43.72 | 44.25 | 618,643 | +0.60(+1.37%) |
Jun 25, 2021 | 43.66 | 43.70 | 43.21 | 43.65 | 477,580 | +0.35(+0.81%) |
Jun 24, 2021 | 43.42 | 43.49 | 43.09 | 43.30 | 559,150 | +0.23(+0.54%) |
Jun 23, 2021 | 43.28 | 43.29 | 42.98 | 43.07 | 1,144,242 | -0.09(-0.20%) |
Jun 22, 2021 | 42.74 | 43.21 | 42.54 | 43.15 | 675,244 | +0.42(+0.98%) |
Jun 21, 2021 | 42.49 | 42.97 | 42.29 | 42.74 | 326,945 | +0.25(+0.58%) |
Jun 18, 2021 | 42.86 | 42.89 | 42.06 | 42.49 | 1,094,326 | -0.47(-1.09%) |
Jun 17, 2021 | 42.29 | 43.23 | 42.21 | 42.96 | 593,039 | +0.46(+1.09%) |
Jun 16, 2021 | 43.08 | 43.32 | 42.42 | 42.50 | 398,203 | -0.37(-0.86%) |
Jun 15, 2021 | 42.56 | 43.00 | 42.56 | 42.86 | 430,822 | +0.21(+0.48%) |
Jun 14, 2021 | 42.33 | 42.68 | 42.27 | 42.66 | 273,048 | +0.16(+0.38%) |
Jun 11, 2021 | 42.40 | 42.53 | 42.22 | 42.50 | 196,200 | +0.12(+0.28%) |
Jun 10, 2021 | 42.04 | 42.54 | 41.86 | 42.38 | 431,691 | +0.35(+0.83%) |
Jun 09, 2021 | 41.86 | 42.32 | 41.60 | 42.03 | 466,006 | +0.38(+0.92%) |
Jun 08, 2021 | 41.71 | 42.11 | 41.39 | 41.64 | 547,788 | -0.08(-0.18%) |
Jun 07, 2021 | 41.49 | 41.80 | 41.29 | 41.72 | 486,514 | +0.20(+0.47%) |
Jun 04, 2021 | 40.97 | 41.70 | 40.74 | 41.52 | 660,631 | +0.81(+1.99%) |
Jun 03, 2021 | 40.36 | 40.95 | 40.26 | 40.71 | 913,880 | +0.29(+0.73%) |
Jun 02, 2021 | 40.26 | 40.59 | 40.01 | 40.42 | 709,543 | +0.18(+0.44%) |
Jun 01, 2021 | 39.89 | 40.57 | 39.88 | 40.24 | 788,482 | +0.47(+1.17%) |
May 28, 2021 | 39.86 | 40.38 | 39.55 | 39.77 | 731,933 | +0.16(+0.41%) |
May 27, 2021 | 39.35 | 39.84 | 39.26 | 39.61 | 714,290 | +0.22(+0.56%) |
May 26, 2021 | 39.15 | 39.58 | 39.04 | 39.39 | 884,442 | +0.31(+0.80%) |
May 25, 2021 | 39.16 | 39.22 | 38.80 | 39.08 | 572,031 | +0.21(+0.54%) |
May 24, 2021 | 39.04 | 39.51 | 38.74 | 38.87 | 318,631 | +0.12(+0.31%) |
May 21, 2021 | 39.45 | 39.45 | 38.62 | 38.75 | 454,638 | -0.44(-1.12%) |
May 20, 2021 | 38.88 | 39.30 | 38.88 | 39.19 | 444,815 | +0.47(+1.22%) |
May 19, 2021 | 38.48 | 38.74 | 38.21 | 38.72 | 503,835 | -0.31(-0.80%) |
May 18, 2021 | 38.83 | 39.40 | 38.71 | 39.03 | 559,082 | +0.19(+0.48%) |
May 17, 2021 | 38.91 | 38.95 | 38.61 | 38.84 | 620,479 | -0.25(-0.65%) |
May 14, 2021 | 38.68 | 39.14 | 38.43 | 39.10 | 409,672 | +0.78(+2.03%) |
May 13, 2021 | 38.81 | 38.99 | 38.26 | 38.32 | 795,620 | -0.29(-0.75%) |
May 12, 2021 | 38.74 | 39.07 | 38.47 | 38.61 | 678,045 | -0.41(-1.04%) |
May 11, 2021 | 39.16 | 39.51 | 38.85 | 39.01 | 1,006,984 | -0.74(-1.85%) |
May 10, 2021 | 41.39 | 42.14 | 39.71 | 39.75 | 1,126,692 | -0.84(-2.06%) |
May 07, 2021 | 39.66 | 40.63 | 39.31 | 40.59 | 923,296 | +1.20(+3.05%) |
May 06, 2021 | 39.60 | 39.69 | 38.89 | 39.38 | 859,275 | -0.12(-0.30%) |
May 05, 2021 | 40.21 | 40.23 | 39.50 | 39.50 | 581,456 | -0.57(-1.42%) |
May 04, 2021 | 40.05 | 40.12 | 39.75 | 40.07 | 647,550 | -0.10(-0.25%) |
May 03, 2021 | 40.10 | 40.48 | 39.88 | 40.17 | 645,467 | +0.30(+0.74%) |
Apr 30, 2021 | 40.09 | 40.24 | 39.60 | 39.88 | 752,884 | -0.58(-1.42%) |
Apr 29, 2021 | 40.64 | 40.79 | 40.17 | 40.45 | 863,629 | +0.06(+0.15%) |
Apr 28, 2021 | 40.74 | 40.74 | 40.20 | 40.39 | 1,220,699 | -0.32(-0.79%) |
Apr 27, 2021 | 40.59 | 40.82 | 40.04 | 40.71 | 681,522 | +0.32(+0.80%) |
Apr 26, 2021 | 40.48 | 40.53 | 40.02 | 40.39 | 1,171,968 | +0.05(+0.13%) |
Apr 23, 2021 | 41.48 | 41.59 | 40.31 | 40.34 | 620,474 | -0.97(-2.36%) |
Apr 22, 2021 | 41.46 | 41.58 | 40.90 | 41.31 | 829,188 | -0.04(-0.10%) |
Apr 21, 2021 | 41.48 | 41.48 | 41.09 | 41.36 | 485,271 | +0.17(+0.41%) |
Apr 20, 2021 | 41.69 | 41.81 | 41.03 | 41.19 | 566,854 | -0.54(-1.30%) |
Apr 19, 2021 | 42.04 | 42.23 | 41.53 | 41.73 | 374,509 | -0.46(-1.08%) |
Apr 16, 2021 | 42.26 | 42.44 | 41.89 | 42.19 | 292,342 | -0.08(-0.18%) |
Apr 15, 2021 | 42.15 | 42.33 | 41.93 | 42.26 | 285,472 | +0.37(+0.89%) |
Apr 14, 2021 | 41.78 | 42.51 | 41.78 | 41.89 | 531,645 | -0.02(-0.04%) |
Apr 13, 2021 | 41.98 | 42.25 | 41.82 | 41.91 | 413,622 | -0.05(-0.12%) |
Apr 12, 2021 | 41.60 | 42.10 | 41.57 | 41.96 | 353,436 | +0.17(+0.41%) |
Apr 09, 2021 | 41.48 | 41.81 | 41.41 | 41.79 | 323,761 | +0.06(+0.14%) |
Apr 08, 2021 | 41.70 | 42.10 | 41.58 | 41.73 | 591,616 | +0.39(+0.94%) |
Apr 07, 2021 | 41.56 | 41.73 | 41.29 | 41.34 | 383,945 | -0.11(-0.27%) |
Apr 06, 2021 | 41.36 | 41.66 | 40.87 | 41.45 | 261,827 | +0.09(+0.23%) |
Apr 05, 2021 | 41.09 | 41.40 | 41.06 | 41.36 | 323,016 | +0.47(+1.14%) |