Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.37 | 47.11 | 45.86 | 46.95 | 272,854 | +0.71(+1.53%) |
Jun 29, 2021 | 45.92 | 46.35 | 45.61 | 46.24 | 94,253 | +0.26(+0.56%) |
Jun 28, 2021 | 46.35 | 46.38 | 45.87 | 45.98 | 131,510 | -0.26(-0.56%) |
Jun 25, 2021 | 45.75 | 46.27 | 45.54 | 46.24 | 181,231 | +0.33(+0.71%) |
Jun 24, 2021 | 45.49 | 46.04 | 45.38 | 45.91 | 92,951 | +0.51(+1.13%) |
Jun 23, 2021 | 45.56 | 45.97 | 45.38 | 45.40 | 88,054 | -0.28(-0.62%) |
Jun 22, 2021 | 45.74 | 45.80 | 45.25 | 45.68 | 192,366 | -0.20(-0.44%) |
Jun 21, 2021 | 45.75 | 46.04 | 45.42 | 45.89 | 169,645 | +0.44(+0.98%) |
Jun 18, 2021 | 45.60 | 46.03 | 44.56 | 45.44 | 317,164 | -0.32(-0.70%) |
Jun 17, 2021 | 46.12 | 47.30 | 45.64 | 45.76 | 404,679 | -0.45(-0.98%) |
Jun 16, 2021 | 45.69 | 46.28 | 45.56 | 46.21 | 394,153 | +0.39(+0.85%) |
Jun 15, 2021 | 45.77 | 45.96 | 45.28 | 45.82 | 223,636 | +0.26(+0.56%) |
Jun 14, 2021 | 45.73 | 45.86 | 45.35 | 45.57 | 184,502 | -0.12(-0.27%) |
Jun 11, 2021 | 45.51 | 45.73 | 45.18 | 45.69 | 211,441 | +0.12(+0.27%) |
Jun 10, 2021 | 45.83 | 45.97 | 45.18 | 45.57 | 282,805 | +0.19(+0.41%) |
Jun 09, 2021 | 44.82 | 45.47 | 44.75 | 45.38 | 229,651 | +0.36(+0.81%) |
Jun 08, 2021 | 45.24 | 45.24 | 44.34 | 45.02 | 159,953 | -0.05(-0.12%) |
Jun 07, 2021 | 44.32 | 45.24 | 44.26 | 45.07 | 257,243 | +0.98(+2.21%) |
Jun 04, 2021 | 43.79 | 44.18 | 43.71 | 44.09 | 161,867 | +0.72(+1.66%) |
Jun 03, 2021 | 43.21 | 43.55 | 42.89 | 43.38 | 380,027 | -0.09(-0.20%) |
Jun 02, 2021 | 44.34 | 44.62 | 42.93 | 43.46 | 888,810 | -0.70(-1.59%) |
Jun 01, 2021 | 44.08 | 44.55 | 43.77 | 44.16 | 224,353 | +0.68(+1.57%) |
May 28, 2021 | 42.69 | 43.59 | 42.59 | 43.48 | 161,540 | +0.75(+1.76%) |
May 27, 2021 | 43.29 | 43.38 | 42.53 | 42.73 | 358,128 | -0.32(-0.74%) |
May 26, 2021 | 42.87 | 43.20 | 42.37 | 43.05 | 138,390 | +0.10(+0.23%) |
May 25, 2021 | 43.38 | 43.51 | 42.74 | 42.95 | 127,295 | -0.47(-1.08%) |
May 24, 2021 | 43.82 | 43.91 | 43.30 | 43.42 | 145,226 | -0.17(-0.39%) |
May 21, 2021 | 43.93 | 44.10 | 43.20 | 43.59 | 117,706 | -0.24(-0.55%) |
May 20, 2021 | 43.85 | 44.12 | 43.55 | 43.83 | 126,888 | +0.18(+0.41%) |
May 19, 2021 | 43.91 | 44.21 | 43.39 | 43.65 | 214,218 | -0.30(-0.69%) |
May 18, 2021 | 43.53 | 44.16 | 43.30 | 43.95 | 262,142 | +0.50(+1.14%) |
May 17, 2021 | 43.46 | 43.62 | 43.20 | 43.45 | 159,051 | +0.02(+0.04%) |
May 14, 2021 | 42.96 | 43.50 | 42.90 | 43.44 | 177,999 | +0.79(+1.85%) |
May 13, 2021 | 41.60 | 42.81 | 41.56 | 42.65 | 184,859 | +1.12(+2.69%) |
May 12, 2021 | 42.87 | 42.93 | 41.53 | 41.53 | 149,881 | -1.37(-3.20%) |
May 11, 2021 | 43.13 | 43.23 | 42.75 | 42.90 | 207,956 | -0.25(-0.58%) |
May 10, 2021 | 42.04 | 43.27 | 41.78 | 43.15 | 356,199 | +1.37(+3.29%) |
May 07, 2021 | 42.57 | 43.06 | 41.58 | 41.78 | 348,000 | -0.55(-1.30%) |
May 06, 2021 | 41.75 | 42.47 | 41.55 | 42.33 | 325,453 | +0.98(+2.36%) |
May 05, 2021 | 41.61 | 41.99 | 41.35 | 41.35 | 248,489 | -0.26(-0.62%) |
May 04, 2021 | 41.91 | 41.95 | 41.40 | 41.61 | 177,746 | -0.30(-0.72%) |
May 03, 2021 | 41.69 | 42.36 | 41.60 | 41.91 | 148,751 | +0.25(+0.60%) |
Apr 30, 2021 | 42.02 | 42.28 | 41.44 | 41.66 | 260,537 | +0.52(+1.27%) |
Apr 29, 2021 | 41.06 | 41.16 | 40.39 | 41.14 | 234,315 | +0.13(+0.33%) |
Apr 28, 2021 | 41.02 | 41.27 | 40.50 | 41.01 | 183,038 | +0.24(+0.58%) |
Apr 27, 2021 | 41.90 | 42.06 | 40.54 | 40.77 | 315,430 | -0.88(-2.12%) |
Apr 26, 2021 | 42.16 | 42.33 | 41.47 | 41.66 | 223,159 | -0.24(-0.56%) |
Apr 23, 2021 | 41.77 | 42.38 | 41.48 | 41.89 | 228,797 | +0.44(+1.06%) |
Apr 22, 2021 | 41.63 | 41.63 | 41.19 | 41.45 | 153,594 | +0.13(+0.31%) |
Apr 21, 2021 | 40.59 | 41.42 | 40.26 | 41.33 | 270,427 | +0.93(+2.29%) |
Apr 20, 2021 | 40.41 | 40.49 | 40.01 | 40.40 | 169,173 | +0.08(+0.19%) |
Apr 19, 2021 | 39.86 | 40.60 | 39.86 | 40.33 | 230,375 | +0.47(+1.18%) |
Apr 16, 2021 | 40.57 | 40.57 | 39.77 | 39.86 | 211,681 | -0.66(-1.62%) |
Apr 15, 2021 | 40.39 | 40.69 | 40.15 | 40.51 | 252,105 | +0.18(+0.44%) |
Apr 14, 2021 | 40.33 | 40.64 | 40.16 | 40.33 | 211,246 | -0.03(-0.08%) |
Apr 13, 2021 | 40.06 | 40.60 | 40.01 | 40.37 | 184,523 | +0.12(+0.29%) |
Apr 12, 2021 | 40.62 | 40.65 | 40.24 | 40.25 | 146,818 | -0.26(-0.64%) |
Apr 09, 2021 | 40.30 | 40.55 | 39.75 | 40.51 | 188,029 | +0.22(+0.54%) |
Apr 08, 2021 | 39.78 | 40.61 | 39.58 | 40.29 | 183,125 | +0.82(+2.09%) |
Apr 07, 2021 | 39.76 | 39.76 | 39.04 | 39.47 | 203,156 | -0.06(-0.15%) |
Apr 06, 2021 | 39.21 | 39.54 | 39.07 | 39.53 | 162,784 | +0.35(+0.90%) |
Apr 05, 2021 | 39.45 | 39.51 | 38.85 | 39.17 | 212,543 | -0.03(-0.09%) |