Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.60 | 44.49 | 43.59 | 44.37 | 1,337,697 | +0.48(+1.09%) |
Jun 29, 2021 | 43.85 | 44.38 | 43.85 | 43.89 | 678,819 | +0.20(+0.45%) |
Jun 28, 2021 | 44.50 | 44.70 | 43.50 | 43.69 | 981,182 | -0.80(-1.81%) |
Jun 25, 2021 | 43.70 | 44.62 | 43.64 | 44.50 | 1,451,535 | +0.80(+1.82%) |
Jun 24, 2021 | 43.49 | 43.78 | 43.05 | 43.70 | 853,071 | +0.39(+0.91%) |
Jun 23, 2021 | 43.61 | 43.83 | 43.15 | 43.31 | 1,021,494 | -0.03(-0.06%) |
Jun 22, 2021 | 43.33 | 43.67 | 42.75 | 43.33 | 888,967 | +0.12(+0.28%) |
Jun 21, 2021 | 42.45 | 43.45 | 42.32 | 43.21 | 1,006,355 | +1.28(+3.06%) |
Jun 18, 2021 | 41.66 | 42.22 | 41.24 | 41.93 | 1,731,541 | -0.51(-1.19%) |
Jun 17, 2021 | 43.70 | 43.74 | 41.65 | 42.43 | 1,009,300 | -1.28(-2.94%) |
Jun 16, 2021 | 44.53 | 44.54 | 43.66 | 43.72 | 788,927 | -1.04(-2.32%) |
Jun 15, 2021 | 44.79 | 44.82 | 44.11 | 44.75 | 739,010 | +0.11(+0.25%) |
Jun 14, 2021 | 45.81 | 45.89 | 44.25 | 44.64 | 774,527 | -1.24(-2.71%) |
Jun 11, 2021 | 45.60 | 45.90 | 45.36 | 45.88 | 629,312 | +0.48(+1.07%) |
Jun 10, 2021 | 46.15 | 46.36 | 45.29 | 45.40 | 455,441 | -0.48(-1.06%) |
Jun 09, 2021 | 46.55 | 46.55 | 45.78 | 45.88 | 475,092 | -0.75(-1.60%) |
Jun 08, 2021 | 46.45 | 46.69 | 46.15 | 46.63 | 485,267 | +0.18(+0.38%) |
Jun 07, 2021 | 46.58 | 46.75 | 46.23 | 46.45 | 478,515 | +0.02(+0.04%) |
Jun 04, 2021 | 46.92 | 47.25 | 46.29 | 46.44 | 1,004,020 | -0.25(-0.55%) |
Jun 03, 2021 | 46.31 | 46.72 | 45.81 | 46.69 | 779,529 | +0.18(+0.38%) |
Jun 02, 2021 | 47.40 | 47.41 | 46.43 | 46.51 | 534,604 | -0.82(-1.72%) |
Jun 01, 2021 | 47.06 | 47.47 | 46.68 | 47.33 | 831,340 | +0.57(+1.22%) |
May 28, 2021 | 47.14 | 47.19 | 46.15 | 46.76 | 486,494 | -0.14(-0.31%) |
May 27, 2021 | 46.89 | 47.49 | 46.82 | 46.90 | 1,123,150 | +0.55(+1.19%) |
May 26, 2021 | 46.29 | 46.64 | 46.12 | 46.35 | 571,725 | +0.31(+0.66%) |
May 25, 2021 | 46.44 | 46.71 | 45.89 | 46.04 | 621,085 | -0.26(-0.57%) |
May 24, 2021 | 46.33 | 46.44 | 45.71 | 46.31 | 608,066 | +0.33(+0.72%) |
May 21, 2021 | 46.29 | 46.76 | 45.77 | 45.98 | 896,011 | -0.29(-0.62%) |
May 20, 2021 | 45.99 | 46.48 | 45.61 | 46.27 | 534,275 | +0.15(+0.33%) |
May 19, 2021 | 45.99 | 46.21 | 45.16 | 46.11 | 758,548 | -0.59(-1.26%) |
May 18, 2021 | 47.43 | 47.72 | 46.68 | 46.70 | 840,541 | -0.90(-1.89%) |
May 17, 2021 | 48.11 | 48.11 | 47.18 | 47.60 | 824,964 | -0.30(-0.62%) |
May 14, 2021 | 48.19 | 48.34 | 47.42 | 47.90 | 657,885 | +0.14(+0.28%) |
May 13, 2021 | 46.32 | 48.01 | 46.12 | 47.76 | 904,928 | +1.45(+3.14%) |
May 12, 2021 | 48.39 | 48.39 | 46.20 | 46.31 | 1,086,479 | -1.86(-3.86%) |
May 11, 2021 | 48.44 | 48.99 | 47.63 | 48.17 | 1,393,954 | -1.07(-2.17%) |
May 10, 2021 | 49.27 | 50.27 | 49.12 | 49.24 | 1,092,993 | +0.36(+0.73%) |
May 07, 2021 | 48.20 | 49.19 | 47.69 | 48.88 | 1,105,788 | +0.49(+1.02%) |
May 06, 2021 | 47.77 | 48.44 | 47.61 | 48.39 | 1,337,169 | +0.83(+1.75%) |
May 05, 2021 | 46.81 | 47.94 | 45.40 | 47.56 | 1,683,701 | +1.76(+3.84%) |
May 04, 2021 | 43.97 | 45.91 | 43.75 | 45.80 | 1,999,658 | +2.55(+5.89%) |
May 03, 2021 | 42.59 | 43.59 | 42.59 | 43.25 | 1,113,888 | +1.05(+2.48%) |
Apr 30, 2021 | 42.98 | 43.03 | 41.82 | 42.20 | 1,417,462 | -0.74(-1.72%) |
Apr 29, 2021 | 43.66 | 43.81 | 42.76 | 42.94 | 844,425 | -0.33(-0.77%) |
Apr 28, 2021 | 43.42 | 43.64 | 43.06 | 43.27 | 518,578 | +0.02(+0.04%) |
Apr 27, 2021 | 43.07 | 43.44 | 42.74 | 43.26 | 757,507 | +0.22(+0.51%) |
Apr 26, 2021 | 43.13 | 43.29 | 42.90 | 43.04 | 801,585 | +0.13(+0.30%) |
Apr 23, 2021 | 42.40 | 43.06 | 41.96 | 42.91 | 745,921 | +0.70(+1.65%) |
Apr 22, 2021 | 42.54 | 43.16 | 42.09 | 42.21 | 1,375,916 | -0.49(-1.15%) |
Apr 21, 2021 | 41.61 | 42.84 | 41.44 | 42.71 | 1,034,621 | +1.25(+3.01%) |
Apr 20, 2021 | 41.64 | 41.91 | 41.09 | 41.46 | 924,507 | -0.28(-0.67%) |
Apr 19, 2021 | 41.52 | 41.80 | 40.95 | 41.74 | 939,819 | +0.28(+0.68%) |
Apr 16, 2021 | 41.26 | 41.87 | 41.19 | 41.46 | 814,299 | +0.35(+0.85%) |
Apr 15, 2021 | 41.10 | 41.23 | 40.68 | 41.11 | 891,810 | +0.37(+0.90%) |
Apr 14, 2021 | 39.94 | 41.04 | 39.94 | 40.74 | 720,215 | +0.71(+1.76%) |
Apr 13, 2021 | 40.40 | 40.47 | 39.68 | 40.04 | 1,108,000 | -0.37(-0.90%) |
Apr 12, 2021 | 40.27 | 40.48 | 40.02 | 40.40 | 528,853 | +0.14(+0.34%) |
Apr 09, 2021 | 39.78 | 40.28 | 39.50 | 40.27 | 674,836 | +0.76(+1.91%) |
Apr 08, 2021 | 39.47 | 39.82 | 38.58 | 39.51 | 841,644 | -0.01(-0.02%) |
Apr 07, 2021 | 39.47 | 39.83 | 39.26 | 39.52 | 914,293 | +0.14(+0.37%) |
Apr 06, 2021 | 39.84 | 40.00 | 39.09 | 39.37 | 1,064,341 | -0.43(-1.09%) |
Apr 05, 2021 | 39.88 | 39.99 | 39.37 | 39.81 | 680,448 | +0.34(+0.86%) |