Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.65 | 47.97 | 47.65 | 47.84 | 8,798 | -0.19(-0.40%) |
Jun 29, 2021 | 48.13 | 48.28 | 48.00 | 48.04 | 21,673 | +0.07(+0.14%) |
Jun 28, 2021 | 47.70 | 48.01 | 47.62 | 47.97 | 64,095 | +0.55(+1.17%) |
Jun 25, 2021 | 47.39 | 47.78 | 47.39 | 47.42 | 10,626 | +0.01(+0.01%) |
Jun 24, 2021 | 46.80 | 47.47 | 46.80 | 47.41 | 68,327 | +0.91(+1.97%) |
Jun 23, 2021 | 46.36 | 46.73 | 46.36 | 46.50 | 37,641 | +0.44(+0.96%) |
Jun 22, 2021 | 45.45 | 46.05 | 45.45 | 46.05 | 29,485 | +0.28(+0.60%) |
Jun 21, 2021 | 45.77 | 46.00 | 45.77 | 45.78 | 10,965 | +0.17(+0.37%) |
Jun 18, 2021 | 45.90 | 45.90 | 45.32 | 45.61 | 9,069 | -0.96(-2.07%) |
Jun 17, 2021 | 46.72 | 46.76 | 46.19 | 46.57 | 10,389 | -0.07(-0.15%) |
Jun 16, 2021 | 46.39 | 46.79 | 46.37 | 46.64 | 15,929 | +0.11(+0.24%) |
Jun 15, 2021 | 46.76 | 46.88 | 46.50 | 46.53 | 11,634 | -0.24(-0.51%) |
Jun 14, 2021 | 46.85 | 46.95 | 46.68 | 46.77 | 16,766 | +0.34(+0.74%) |
Jun 11, 2021 | 46.08 | 46.43 | 46.08 | 46.43 | 11,959 | +0.55(+1.21%) |
Jun 10, 2021 | 45.93 | 45.93 | 45.64 | 45.87 | 9,978 | +0.10(+0.22%) |
Jun 09, 2021 | 46.17 | 46.17 | 45.75 | 45.77 | 21,484 | -0.45(-0.97%) |
Jun 08, 2021 | 45.97 | 46.23 | 45.80 | 46.22 | 15,983 | +0.42(+0.91%) |
Jun 07, 2021 | 45.75 | 45.89 | 45.59 | 45.80 | 12,310 | +0.14(+0.31%) |
Jun 04, 2021 | 45.30 | 45.69 | 45.30 | 45.66 | 11,496 | +0.73(+1.62%) |
Jun 03, 2021 | 45.18 | 45.18 | 44.73 | 44.93 | 16,523 | -0.41(-0.90%) |
Jun 02, 2021 | 45.37 | 45.55 | 45.34 | 45.34 | 10,590 | -0.16(-0.34%) |
Jun 01, 2021 | 45.67 | 45.67 | 45.30 | 45.50 | 16,961 | +0.13(+0.28%) |
May 28, 2021 | 45.65 | 45.65 | 45.34 | 45.37 | 20,734 | -0.07(-0.16%) |
May 27, 2021 | 44.99 | 45.64 | 44.80 | 45.45 | 10,134 | +0.50(+1.12%) |
May 26, 2021 | 44.43 | 44.94 | 44.43 | 44.94 | 6,011 | +0.71(+1.61%) |
May 25, 2021 | 44.65 | 44.77 | 44.18 | 44.23 | 8,621 | -0.36(-0.82%) |
May 24, 2021 | 44.19 | 44.59 | 44.19 | 44.59 | 9,048 | +0.68(+1.55%) |
May 21, 2021 | 44.35 | 44.35 | 43.91 | 43.91 | 8,828 | +0.03(+0.07%) |
May 20, 2021 | 43.40 | 43.88 | 43.40 | 43.88 | 8,618 | +0.80(+1.86%) |
May 19, 2021 | 42.14 | 43.21 | 42.00 | 43.08 | 11,238 | +0.12(+0.27%) |
May 18, 2021 | 43.28 | 43.63 | 42.96 | 42.96 | 15,995 | -0.05(-0.12%) |
May 17, 2021 | 43.06 | 43.06 | 42.75 | 43.01 | 22,771 | -0.35(-0.81%) |
May 14, 2021 | 42.86 | 43.42 | 42.81 | 43.36 | 14,449 | +0.83(+1.96%) |
May 13, 2021 | 42.32 | 42.72 | 41.69 | 42.53 | 25,892 | +0.85(+2.03%) |
May 12, 2021 | 42.69 | 42.69 | 41.65 | 41.68 | 21,148 | -1.41(-3.26%) |
May 11, 2021 | 41.96 | 43.17 | 41.68 | 43.09 | 76,661 | -0.13(-0.31%) |
May 10, 2021 | 44.47 | 44.47 | 43.22 | 43.22 | 24,224 | -1.47(-3.29%) |
May 07, 2021 | 44.26 | 44.82 | 44.26 | 44.69 | 29,530 | +0.67(+1.51%) |
May 06, 2021 | 43.99 | 44.03 | 43.15 | 44.03 | 52,292 | -0.05(-0.12%) |
May 05, 2021 | 44.64 | 44.64 | 43.90 | 44.08 | 23,981 | -0.06(-0.14%) |
May 04, 2021 | 44.98 | 45.11 | 44.04 | 44.14 | 27,486 | -1.39(-3.04%) |
May 03, 2021 | 46.01 | 46.01 | 45.47 | 45.52 | 12,226 | -0.05(-0.11%) |
Apr 30, 2021 | 46.02 | 46.31 | 45.57 | 45.57 | 12,904 | -0.89(-1.92%) |
Apr 29, 2021 | 47.57 | 47.57 | 46.01 | 46.47 | 15,920 | -0.65(-1.38%) |
Apr 28, 2021 | 47.15 | 47.23 | 47.04 | 47.12 | 10,593 | -0.23(-0.48%) |
Apr 27, 2021 | 47.94 | 47.94 | 47.23 | 47.34 | 12,757 | -0.25(-0.53%) |
Apr 26, 2021 | 47.23 | 47.78 | 47.23 | 47.60 | 21,709 | +0.32(+0.68%) |
Apr 23, 2021 | 46.12 | 47.29 | 46.12 | 47.28 | 14,104 | +1.21(+2.62%) |
Apr 22, 2021 | 46.50 | 46.71 | 45.77 | 46.07 | 9,921 | -0.33(-0.71%) |
Apr 21, 2021 | 44.86 | 46.40 | 44.86 | 46.40 | 33,443 | +1.27(+2.82%) |
Apr 20, 2021 | 45.79 | 45.79 | 44.78 | 45.13 | 22,744 | -1.00(-2.17%) |
Apr 19, 2021 | 46.65 | 46.67 | 45.72 | 46.13 | 28,110 | -1.05(-2.22%) |
Apr 16, 2021 | 47.18 | 47.23 | 46.72 | 47.18 | 15,905 | +0.06(+0.12%) |
Apr 15, 2021 | 46.75 | 47.12 | 46.68 | 47.12 | 12,256 | +0.39(+0.83%) |
Apr 14, 2021 | 47.05 | 47.31 | 46.73 | 46.73 | 11,469 | +0.04(+0.08%) |
Apr 13, 2021 | 46.54 | 46.78 | 46.31 | 46.69 | 21,970 | +0.16(+0.34%) |
Apr 12, 2021 | 46.62 | 46.62 | 46.32 | 46.53 | 55,827 | -0.01(-0.02%) |
Apr 09, 2021 | 46.83 | 46.83 | 46.41 | 46.55 | 16,805 | -0.25(-0.53%) |
Apr 08, 2021 | 46.33 | 46.80 | 46.33 | 46.80 | 14,143 | +0.52(+1.12%) |
Apr 07, 2021 | 46.82 | 46.82 | 46.27 | 46.28 | 23,092 | -0.97(-2.06%) |
Apr 06, 2021 | 47.71 | 47.71 | 47.09 | 47.25 | 30,217 | -0.45(-0.94%) |
Apr 05, 2021 | 47.44 | 47.83 | 47.22 | 47.70 | 51,068 | +0.85(+1.81%) |