Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.41 | 41.91 | 41.41 | 41.64 | 89,427 | -0.04(-0.09%) |
Jun 29, 2021 | 42.14 | 42.38 | 41.66 | 41.68 | 74,700 | -0.09(-0.21%) |
Jun 28, 2021 | 42.50 | 42.50 | 41.23 | 41.77 | 101,434 | -0.95(-2.22%) |
Jun 25, 2021 | 43.30 | 43.65 | 42.54 | 42.72 | 338,425 | -0.46(-1.07%) |
Jun 24, 2021 | 42.96 | 43.32 | 42.49 | 43.18 | 59,960 | +0.53(+1.25%) |
Jun 23, 2021 | 43.46 | 43.46 | 42.60 | 42.65 | 68,548 | -0.55(-1.28%) |
Jun 22, 2021 | 43.48 | 43.48 | 42.68 | 43.20 | 62,142 | -0.41(-0.95%) |
Jun 21, 2021 | 42.17 | 43.81 | 42.06 | 43.61 | 112,638 | +1.92(+4.62%) |
Jun 18, 2021 | 43.45 | 43.86 | 41.67 | 41.69 | 348,210 | -2.65(-5.97%) |
Jun 17, 2021 | 46.48 | 46.48 | 44.29 | 44.33 | 62,784 | -1.94(-4.20%) |
Jun 16, 2021 | 45.81 | 46.70 | 45.18 | 46.28 | 81,585 | +0.16(+0.34%) |
Jun 15, 2021 | 45.75 | 46.48 | 45.39 | 46.12 | 57,068 | +0.71(+1.56%) |
Jun 14, 2021 | 45.98 | 46.50 | 45.09 | 45.41 | 81,335 | -0.42(-0.93%) |
Jun 11, 2021 | 46.08 | 46.66 | 45.69 | 45.83 | 72,874 | -0.03(-0.06%) |
Jun 10, 2021 | 47.75 | 48.10 | 45.85 | 45.86 | 88,006 | -1.28(-2.72%) |
Jun 09, 2021 | 48.42 | 48.68 | 47.15 | 47.15 | 106,404 | -1.39(-2.87%) |
Jun 08, 2021 | 47.91 | 49.18 | 47.73 | 48.54 | 272,758 | +0.36(+0.74%) |
Jun 07, 2021 | 47.83 | 48.18 | 47.44 | 48.18 | 66,212 | +0.68(+1.43%) |
Jun 04, 2021 | 47.94 | 47.96 | 46.91 | 47.50 | 78,544 | -0.24(-0.50%) |
Jun 03, 2021 | 48.03 | 48.03 | 47.53 | 47.74 | 77,534 | -0.10(-0.21%) |
Jun 02, 2021 | 48.06 | 48.15 | 47.59 | 47.84 | 65,611 | -0.35(-0.72%) |
Jun 01, 2021 | 47.76 | 48.36 | 46.71 | 48.18 | 84,915 | +1.01(+2.13%) |
May 28, 2021 | 47.16 | 47.33 | 46.16 | 47.18 | 62,032 | +0.34(+0.72%) |
May 27, 2021 | 46.57 | 47.27 | 46.57 | 46.84 | 89,956 | +0.77(+1.67%) |
May 26, 2021 | 45.23 | 46.28 | 45.00 | 46.07 | 74,582 | +1.06(+2.35%) |
May 25, 2021 | 46.63 | 47.15 | 44.79 | 45.02 | 69,891 | -1.55(-3.33%) |
May 24, 2021 | 46.98 | 46.98 | 46.01 | 46.57 | 49,853 | -0.43(-0.92%) |
May 21, 2021 | 46.18 | 47.22 | 45.66 | 47.00 | 79,436 | +1.13(+2.47%) |
May 20, 2021 | 45.78 | 46.07 | 44.82 | 45.86 | 57,496 | -0.09(-0.19%) |
May 19, 2021 | 45.78 | 46.13 | 44.91 | 45.95 | 78,282 | -0.37(-0.79%) |
May 18, 2021 | 47.33 | 47.79 | 46.32 | 46.32 | 82,929 | -1.22(-2.57%) |
May 17, 2021 | 45.97 | 47.54 | 45.95 | 47.54 | 113,996 | +0.58(+1.24%) |
May 14, 2021 | 46.61 | 47.00 | 46.18 | 46.96 | 44,925 | +0.71(+1.54%) |
May 13, 2021 | 44.55 | 46.62 | 44.25 | 46.25 | 129,451 | +1.63(+3.65%) |
May 12, 2021 | 45.30 | 45.35 | 44.46 | 44.62 | 57,022 | -0.37(-0.81%) |
May 11, 2021 | 45.79 | 45.79 | 44.91 | 44.99 | 42,030 | -0.47(-1.04%) |
May 10, 2021 | 46.52 | 47.02 | 45.46 | 45.46 | 45,133 | -0.95(-2.04%) |
May 07, 2021 | 45.76 | 46.46 | 45.66 | 46.41 | 52,063 | +0.11(+0.23%) |
May 06, 2021 | 45.92 | 46.30 | 45.15 | 46.30 | 81,962 | +0.59(+1.30%) |
May 05, 2021 | 45.28 | 45.93 | 44.41 | 45.71 | 220,761 | +0.40(+0.89%) |
May 04, 2021 | 45.11 | 45.78 | 44.96 | 45.30 | 123,939 | -0.13(-0.28%) |
May 03, 2021 | 45.20 | 45.93 | 44.66 | 45.43 | 100,655 | +0.34(+0.74%) |
Apr 30, 2021 | 44.26 | 45.30 | 44.26 | 45.09 | 123,322 | +0.37(+0.83%) |
Apr 29, 2021 | 43.99 | 45.22 | 43.99 | 44.72 | 78,949 | +0.45(+1.02%) |
Apr 28, 2021 | 44.66 | 44.70 | 44.12 | 44.27 | 101,670 | -0.30(-0.68%) |
Apr 27, 2021 | 44.30 | 44.57 | 43.73 | 44.57 | 103,647 | +0.41(+0.93%) |
Apr 26, 2021 | 43.78 | 44.97 | 43.59 | 44.16 | 164,982 | +0.81(+1.88%) |
Apr 23, 2021 | 41.96 | 44.10 | 41.96 | 43.35 | 299,642 | +1.23(+2.91%) |
Apr 22, 2021 | 42.78 | 43.07 | 42.02 | 42.12 | 148,056 | -0.55(-1.29%) |
Apr 21, 2021 | 41.69 | 43.06 | 41.62 | 42.67 | 169,980 | +0.72(+1.71%) |
Apr 20, 2021 | 44.72 | 44.72 | 41.90 | 41.95 | 79,232 | -2.88(-6.43%) |
Apr 19, 2021 | 44.49 | 45.27 | 44.30 | 44.84 | 117,586 | +0.43(+0.97%) |
Apr 16, 2021 | 44.65 | 45.08 | 44.25 | 44.41 | 174,383 | +0.21(+0.47%) |
Apr 15, 2021 | 44.63 | 44.63 | 43.60 | 44.20 | 94,815 | -0.12(-0.27%) |
Apr 14, 2021 | 43.77 | 44.95 | 43.77 | 44.32 | 95,587 | +0.57(+1.30%) |
Apr 13, 2021 | 44.65 | 44.89 | 43.75 | 43.75 | 75,950 | -1.22(-2.71%) |
Apr 12, 2021 | 45.55 | 45.55 | 44.82 | 44.97 | 50,291 | -0.29(-0.65%) |
Apr 09, 2021 | 45.13 | 45.36 | 44.66 | 45.26 | 80,923 | +0.31(+0.70%) |
Apr 08, 2021 | 43.71 | 44.96 | 43.71 | 44.95 | 47,761 | +0.60(+1.35%) |
Apr 07, 2021 | 44.79 | 45.10 | 44.16 | 44.35 | 66,554 | -0.47(-1.05%) |
Apr 06, 2021 | 45.05 | 45.39 | 44.69 | 44.82 | 71,387 | -0.27(-0.61%) |
Apr 05, 2021 | 45.61 | 45.61 | 44.84 | 45.09 | 108,057 | -0.15(-0.33%) |