Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.38 | 43.00 | 42.15 | 42.65 | 63,548 | -0.02(-0.04%) |
Jun 29, 2021 | 43.45 | 43.45 | 42.61 | 42.67 | 44,102 | -0.46(-1.08%) |
Jun 28, 2021 | 43.88 | 43.91 | 42.87 | 43.13 | 89,716 | -0.80(-1.83%) |
Jun 25, 2021 | 43.54 | 44.27 | 43.28 | 43.94 | 225,236 | +0.48(+1.11%) |
Jun 24, 2021 | 42.87 | 43.50 | 42.47 | 43.46 | 45,927 | +0.60(+1.40%) |
Jun 23, 2021 | 42.64 | 43.29 | 42.29 | 42.86 | 54,632 | +0.47(+1.12%) |
Jun 22, 2021 | 42.80 | 42.80 | 41.77 | 42.38 | 51,099 | -0.04(-0.08%) |
Jun 21, 2021 | 42.17 | 42.77 | 41.39 | 42.42 | 67,915 | +1.11(+2.68%) |
Jun 18, 2021 | 41.69 | 41.69 | 41.09 | 41.31 | 259,012 | -0.42(-1.01%) |
Jun 17, 2021 | 43.14 | 43.14 | 41.62 | 41.73 | 60,060 | -1.26(-2.93%) |
Jun 16, 2021 | 42.45 | 43.21 | 42.09 | 42.99 | 41,415 | +0.48(+1.13%) |
Jun 15, 2021 | 42.02 | 43.49 | 41.84 | 42.51 | 49,289 | +0.38(+0.89%) |
Jun 14, 2021 | 42.10 | 42.53 | 41.87 | 42.13 | 50,236 | +0.04(+0.11%) |
Jun 11, 2021 | 42.17 | 42.66 | 41.80 | 42.09 | 25,080 | +0.17(+0.40%) |
Jun 10, 2021 | 42.79 | 42.86 | 41.89 | 41.92 | 41,557 | -0.64(-1.51%) |
Jun 09, 2021 | 43.15 | 43.15 | 42.51 | 42.56 | 37,981 | -0.71(-1.63%) |
Jun 08, 2021 | 43.28 | 43.71 | 43.20 | 43.27 | 44,561 | -0.08(-0.19%) |
Jun 07, 2021 | 42.85 | 43.74 | 42.75 | 43.35 | 49,582 | +0.56(+1.32%) |
Jun 04, 2021 | 42.81 | 43.04 | 42.38 | 42.79 | 31,373 | +0.11(+0.25%) |
Jun 03, 2021 | 42.34 | 42.94 | 42.19 | 42.68 | 27,008 | +0.32(+0.76%) |
Jun 02, 2021 | 42.33 | 42.99 | 42.12 | 42.36 | 33,299 | -0.49(-1.15%) |
Jun 01, 2021 | 42.57 | 43.12 | 42.57 | 42.85 | 48,003 | +0.32(+0.76%) |
May 28, 2021 | 42.26 | 42.53 | 41.62 | 42.53 | 21,511 | +0.27(+0.63%) |
May 27, 2021 | 42.30 | 42.61 | 42.02 | 42.26 | 43,469 | +0.37(+0.87%) |
May 26, 2021 | 41.58 | 41.95 | 41.12 | 41.89 | 27,994 | +0.57(+1.38%) |
May 25, 2021 | 42.78 | 42.95 | 41.30 | 41.32 | 37,451 | -1.41(-3.30%) |
May 24, 2021 | 42.94 | 42.96 | 41.59 | 42.73 | 39,669 | -0.10(-0.23%) |
May 21, 2021 | 42.29 | 43.21 | 42.12 | 42.83 | 42,460 | +0.91(+2.17%) |
May 20, 2021 | 41.70 | 42.24 | 41.02 | 41.92 | 77,052 | +0.03(+0.06%) |
May 19, 2021 | 41.83 | 42.22 | 41.05 | 41.89 | 37,316 | -0.12(-0.28%) |
May 18, 2021 | 42.75 | 42.80 | 42.01 | 42.01 | 36,852 | -0.69(-1.61%) |
May 17, 2021 | 42.70 | 42.99 | 42.54 | 42.70 | 42,135 | -0.17(-0.40%) |
May 14, 2021 | 42.95 | 43.06 | 42.37 | 42.87 | 38,018 | +0.09(+0.21%) |
May 13, 2021 | 41.06 | 42.87 | 41.00 | 42.78 | 53,679 | +1.68(+4.09%) |
May 12, 2021 | 41.65 | 41.92 | 41.00 | 41.10 | 49,927 | -0.34(-0.82%) |
May 11, 2021 | 41.53 | 42.00 | 41.39 | 41.44 | 23,131 | -0.38(-0.92%) |
May 10, 2021 | 42.61 | 43.04 | 41.82 | 41.82 | 40,886 | -0.70(-1.64%) |
May 07, 2021 | 42.09 | 43.23 | 41.97 | 42.52 | 32,568 | +0.07(+0.17%) |
May 06, 2021 | 42.62 | 42.62 | 41.74 | 42.45 | 72,466 | -0.04(-0.08%) |
May 05, 2021 | 42.80 | 43.26 | 42.11 | 42.48 | 25,628 | -0.44(-1.02%) |
May 04, 2021 | 42.53 | 43.24 | 42.13 | 42.92 | 28,891 | -0.04(-0.08%) |
May 03, 2021 | 43.03 | 43.13 | 42.32 | 42.96 | 43,556 | +0.34(+0.80%) |
Apr 30, 2021 | 42.39 | 42.87 | 42.17 | 42.62 | 63,155 | +0.21(+0.51%) |
Apr 29, 2021 | 42.36 | 42.75 | 42.01 | 42.40 | 46,569 | +0.35(+0.83%) |
Apr 28, 2021 | 42.43 | 42.87 | 41.37 | 42.05 | 58,387 | +0.13(+0.30%) |
Apr 27, 2021 | 42.73 | 42.73 | 41.23 | 41.93 | 39,519 | -0.09(-0.21%) |
Apr 26, 2021 | 42.79 | 42.90 | 41.14 | 42.02 | 28,593 | -0.46(-1.09%) |
Apr 23, 2021 | 42.23 | 42.98 | 41.77 | 42.48 | 38,744 | +1.22(+2.97%) |
Apr 22, 2021 | 42.15 | 42.15 | 41.17 | 41.26 | 21,807 | -0.71(-1.68%) |
Apr 21, 2021 | 40.89 | 42.35 | 40.89 | 41.96 | 31,998 | +0.85(+2.06%) |
Apr 20, 2021 | 42.06 | 42.36 | 40.78 | 41.12 | 38,149 | -1.18(-2.79%) |
Apr 19, 2021 | 42.70 | 42.70 | 41.83 | 42.29 | 30,424 | -0.59(-1.37%) |
Apr 16, 2021 | 42.76 | 43.11 | 41.94 | 42.88 | 41,319 | +0.51(+1.20%) |
Apr 15, 2021 | 42.46 | 42.54 | 41.70 | 42.37 | 29,053 | -0.10(-0.23%) |
Apr 14, 2021 | 42.29 | 42.85 | 42.05 | 42.47 | 31,649 | +0.44(+1.04%) |
Apr 13, 2021 | 42.78 | 42.78 | 41.94 | 42.04 | 42,246 | -0.78(-1.82%) |
Apr 12, 2021 | 42.35 | 43.03 | 42.30 | 42.82 | 24,531 | +0.43(+1.00%) |
Apr 09, 2021 | 42.16 | 42.68 | 41.95 | 42.39 | 35,655 | +0.08(+0.19%) |
Apr 08, 2021 | 42.12 | 42.35 | 41.50 | 42.31 | 25,985 | +0.30(+0.72%) |
Apr 07, 2021 | 42.41 | 42.64 | 41.71 | 42.01 | 44,582 | -0.51(-1.19%) |
Apr 06, 2021 | 42.77 | 43.40 | 42.22 | 42.51 | 47,944 | -0.54(-1.26%) |
Apr 05, 2021 | 42.94 | 43.52 | 42.41 | 43.05 | 31,785 | +0.49(+1.15%) |