Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.11 | 41.69 | 41.11 | 41.49 | 413,202 | +0.05(+0.11%) |
Jun 29, 2021 | 42.53 | 42.89 | 41.25 | 41.44 | 329,538 | -0.77(-1.81%) |
Jun 28, 2021 | 42.25 | 43.20 | 41.33 | 42.21 | 371,416 | -1.22(-2.82%) |
Jun 25, 2021 | 43.37 | 44.04 | 43.07 | 43.43 | 1,225,704 | +0.21(+0.50%) |
Jun 24, 2021 | 42.58 | 43.25 | 42.14 | 43.22 | 337,829 | +0.68(+1.60%) |
Jun 23, 2021 | 42.82 | 42.94 | 42.47 | 42.53 | 293,698 | +0.01(+0.02%) |
Jun 22, 2021 | 42.67 | 42.78 | 41.92 | 42.53 | 311,237 | -0.32(-0.74%) |
Jun 21, 2021 | 40.98 | 42.97 | 40.98 | 42.84 | 473,979 | +2.47(+6.13%) |
Jun 18, 2021 | 41.50 | 42.15 | 40.35 | 40.37 | 1,017,535 | -2.02(-4.76%) |
Jun 17, 2021 | 45.47 | 45.47 | 42.19 | 42.39 | 500,761 | -2.84(-6.28%) |
Jun 16, 2021 | 44.12 | 45.49 | 43.74 | 45.22 | 431,594 | +0.91(+2.06%) |
Jun 15, 2021 | 43.36 | 44.69 | 43.25 | 44.31 | 342,337 | +1.05(+2.42%) |
Jun 14, 2021 | 44.12 | 44.59 | 42.82 | 43.26 | 265,475 | -1.04(-2.34%) |
Jun 11, 2021 | 44.46 | 44.76 | 44.00 | 44.30 | 259,181 | +0.26(+0.59%) |
Jun 10, 2021 | 45.69 | 46.03 | 44.02 | 44.04 | 284,566 | -0.90(-1.99%) |
Jun 09, 2021 | 45.62 | 45.74 | 44.88 | 44.93 | 322,191 | -1.15(-2.49%) |
Jun 08, 2021 | 45.62 | 46.29 | 45.09 | 46.08 | 362,368 | +0.08(+0.18%) |
Jun 07, 2021 | 46.19 | 46.59 | 45.57 | 46.00 | 430,353 | -0.03(-0.06%) |
Jun 04, 2021 | 45.94 | 46.22 | 45.34 | 46.03 | 256,016 | -0.03(-0.06%) |
Jun 03, 2021 | 45.80 | 46.44 | 45.78 | 46.05 | 416,251 | +0.04(+0.08%) |
Jun 02, 2021 | 46.81 | 46.98 | 45.63 | 46.02 | 384,654 | -0.43(-0.92%) |
Jun 01, 2021 | 46.41 | 46.81 | 46.02 | 46.44 | 332,648 | +0.47(+1.03%) |
May 28, 2021 | 46.38 | 46.38 | 45.08 | 45.97 | 380,239 | -0.06(-0.14%) |
May 27, 2021 | 46.33 | 46.61 | 45.84 | 46.04 | 414,997 | +0.46(+1.02%) |
May 26, 2021 | 44.65 | 45.64 | 44.58 | 45.57 | 273,531 | +0.95(+2.12%) |
May 25, 2021 | 46.05 | 46.75 | 44.56 | 44.62 | 377,342 | -1.42(-3.09%) |
May 24, 2021 | 46.30 | 46.38 | 45.64 | 46.05 | 214,497 | -0.09(-0.20%) |
May 21, 2021 | 45.96 | 46.52 | 45.74 | 46.14 | 320,155 | +0.82(+1.80%) |
May 20, 2021 | 45.57 | 45.68 | 44.13 | 45.32 | 271,661 | -0.25(-0.55%) |
May 19, 2021 | 45.14 | 45.66 | 44.32 | 45.57 | 311,460 | -0.57(-1.23%) |
May 18, 2021 | 46.62 | 47.07 | 46.05 | 46.14 | 501,416 | -0.55(-1.17%) |
May 17, 2021 | 46.33 | 46.82 | 45.64 | 46.69 | 476,729 | +0.24(+0.52%) |
May 14, 2021 | 45.84 | 46.57 | 45.48 | 46.44 | 377,098 | +0.51(+1.11%) |
May 13, 2021 | 43.43 | 46.22 | 43.43 | 45.93 | 468,363 | +1.91(+4.35%) |
May 12, 2021 | 46.07 | 46.53 | 43.84 | 44.02 | 556,937 | -1.73(-3.78%) |
May 11, 2021 | 44.61 | 46.30 | 44.58 | 45.75 | 760,627 | +0.20(+0.45%) |
May 10, 2021 | 46.25 | 46.69 | 45.52 | 45.54 | 510,628 | -0.51(-1.11%) |
May 07, 2021 | 44.81 | 46.13 | 44.29 | 46.05 | 308,258 | +0.23(+0.51%) |
May 06, 2021 | 44.98 | 45.82 | 44.43 | 45.82 | 517,899 | +1.20(+2.68%) |
May 05, 2021 | 44.74 | 44.94 | 44.08 | 44.62 | 491,240 | +0.03(+0.06%) |
May 04, 2021 | 43.84 | 44.91 | 43.12 | 44.60 | 536,755 | +0.56(+1.27%) |
May 03, 2021 | 43.64 | 44.66 | 42.88 | 44.04 | 607,531 | +1.10(+2.57%) |
Apr 30, 2021 | 43.87 | 44.40 | 41.03 | 42.93 | 796,757 | -1.45(-3.26%) |
Apr 29, 2021 | 44.14 | 44.82 | 43.83 | 44.38 | 502,033 | +0.73(+1.68%) |
Apr 28, 2021 | 43.28 | 44.01 | 43.01 | 43.65 | 622,759 | +0.71(+1.64%) |
Apr 27, 2021 | 42.36 | 43.19 | 42.30 | 42.94 | 279,540 | +0.64(+1.51%) |
Apr 26, 2021 | 42.73 | 43.41 | 42.22 | 42.30 | 379,520 | +0.33(+0.80%) |
Apr 23, 2021 | 40.33 | 42.34 | 40.01 | 41.97 | 546,572 | +1.62(+4.03%) |
Apr 22, 2021 | 41.57 | 41.93 | 40.33 | 40.34 | 543,281 | -0.96(-2.32%) |
Apr 21, 2021 | 39.81 | 41.39 | 38.50 | 41.30 | 1,053,347 | +3.42(+9.02%) |
Apr 20, 2021 | 40.16 | 40.16 | 37.37 | 37.88 | 546,635 | -2.29(-5.71%) |
Apr 19, 2021 | 40.14 | 40.50 | 39.31 | 40.18 | 519,830 | -0.13(-0.32%) |
Apr 16, 2021 | 40.50 | 40.74 | 39.70 | 40.31 | 276,140 | +0.39(+0.98%) |
Apr 15, 2021 | 39.96 | 40.25 | 38.83 | 39.92 | 358,969 | -0.07(-0.19%) |
Apr 14, 2021 | 38.86 | 40.63 | 38.86 | 39.99 | 384,988 | +0.82(+2.09%) |
Apr 13, 2021 | 39.06 | 39.38 | 38.38 | 39.17 | 449,827 | -0.37(-0.94%) |
Apr 12, 2021 | 39.45 | 39.86 | 39.07 | 39.55 | 285,818 | +0.42(+1.07%) |
Apr 09, 2021 | 38.61 | 39.22 | 37.88 | 39.13 | 370,053 | +0.64(+1.66%) |
Apr 08, 2021 | 38.17 | 38.57 | 37.47 | 38.49 | 266,669 | +0.15(+0.39%) |
Apr 07, 2021 | 39.74 | 39.74 | 38.13 | 38.34 | 425,725 | -0.23(-0.60%) |
Apr 06, 2021 | 38.90 | 39.40 | 38.51 | 38.57 | 225,297 | -0.47(-1.21%) |
Apr 05, 2021 | 39.58 | 40.02 | 38.72 | 39.04 | 317,134 | -0.07(-0.17%) |