Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.17 | 45.17 | 44.31 | 44.62 | 126,055 | -0.22(-0.49%) |
Jun 29, 2021 | 44.35 | 44.92 | 44.28 | 44.83 | 135,838 | +0.51(+1.15%) |
Jun 28, 2021 | 44.79 | 44.86 | 43.84 | 44.32 | 251,014 | -0.29(-0.66%) |
Jun 25, 2021 | 43.52 | 44.79 | 43.37 | 44.62 | 1,079,877 | +1.00(+2.30%) |
Jun 24, 2021 | 43.60 | 43.64 | 42.39 | 43.61 | 104,758 | +0.23(+0.52%) |
Jun 23, 2021 | 43.94 | 44.11 | 43.30 | 43.39 | 228,820 | -0.43(-0.97%) |
Jun 22, 2021 | 43.64 | 43.86 | 43.26 | 43.81 | 164,674 | +0.12(+0.28%) |
Jun 21, 2021 | 43.03 | 43.74 | 42.84 | 43.69 | 141,877 | +0.76(+1.76%) |
Jun 18, 2021 | 43.65 | 43.97 | 42.89 | 42.93 | 372,365 | -0.96(-2.18%) |
Jun 17, 2021 | 43.12 | 43.90 | 42.90 | 43.89 | 226,222 | +0.70(+1.62%) |
Jun 16, 2021 | 43.03 | 43.39 | 42.79 | 43.19 | 195,594 | +0.28(+0.66%) |
Jun 15, 2021 | 42.97 | 43.10 | 42.69 | 42.90 | 330,192 | +0.07(+0.15%) |
Jun 14, 2021 | 43.05 | 43.05 | 42.30 | 42.84 | 252,040 | -0.12(-0.29%) |
Jun 11, 2021 | 41.70 | 43.07 | 41.70 | 42.96 | 234,027 | +1.26(+3.02%) |
Jun 10, 2021 | 41.28 | 41.78 | 40.91 | 41.70 | 183,561 | +0.75(+1.84%) |
Jun 09, 2021 | 40.64 | 41.07 | 40.54 | 40.95 | 212,672 | +0.43(+1.07%) |
Jun 08, 2021 | 40.14 | 40.70 | 40.04 | 40.52 | 189,339 | +0.31(+0.77%) |
Jun 07, 2021 | 40.67 | 40.95 | 40.15 | 40.21 | 173,242 | -0.48(-1.18%) |
Jun 04, 2021 | 40.80 | 40.96 | 40.50 | 40.69 | 179,341 | +0.04(+0.09%) |
Jun 03, 2021 | 40.76 | 40.95 | 40.46 | 40.65 | 267,432 | -0.22(-0.53%) |
Jun 02, 2021 | 41.33 | 41.41 | 40.62 | 40.87 | 256,082 | -0.24(-0.59%) |
Jun 01, 2021 | 41.43 | 41.63 | 41.02 | 41.11 | 217,629 | -0.30(-0.73%) |
May 28, 2021 | 41.89 | 41.89 | 41.28 | 41.41 | 109,961 | -0.41(-0.99%) |
May 27, 2021 | 41.98 | 42.23 | 41.60 | 41.83 | 103,050 | +0.04(+0.09%) |
May 26, 2021 | 41.88 | 42.31 | 41.63 | 41.79 | 111,675 | +0.08(+0.18%) |
May 25, 2021 | 42.04 | 42.11 | 41.56 | 41.71 | 93,162 | -0.44(-1.05%) |
May 24, 2021 | 42.09 | 42.30 | 41.85 | 42.15 | 83,389 | +0.25(+0.61%) |
May 21, 2021 | 42.11 | 42.79 | 41.81 | 41.90 | 197,953 | -0.16(-0.38%) |
May 20, 2021 | 41.96 | 42.24 | 41.84 | 42.06 | 80,647 | +0.05(+0.11%) |
May 19, 2021 | 41.58 | 42.09 | 41.38 | 42.01 | 95,409 | +0.10(+0.25%) |
May 18, 2021 | 42.13 | 42.51 | 41.90 | 41.91 | 146,879 | -0.32(-0.76%) |
May 17, 2021 | 42.74 | 43.22 | 42.17 | 42.23 | 119,275 | -0.71(-1.64%) |
May 14, 2021 | 42.89 | 43.01 | 42.03 | 42.94 | 103,115 | +0.18(+0.42%) |
May 13, 2021 | 41.45 | 42.94 | 41.45 | 42.76 | 172,162 | +1.24(+2.99%) |
May 12, 2021 | 41.99 | 42.21 | 41.44 | 41.52 | 148,385 | -0.65(-1.54%) |
May 11, 2021 | 42.67 | 43.07 | 42.16 | 42.16 | 144,218 | -1.03(-2.39%) |
May 10, 2021 | 42.90 | 43.73 | 42.65 | 43.20 | 151,863 | +0.42(+0.99%) |
May 07, 2021 | 43.07 | 43.25 | 42.74 | 42.78 | 93,700 | -0.24(-0.57%) |
May 06, 2021 | 43.18 | 43.18 | 41.97 | 43.02 | 194,222 | -0.18(-0.41%) |
May 05, 2021 | 43.52 | 43.52 | 43.11 | 43.20 | 113,760 | -0.39(-0.91%) |
May 04, 2021 | 43.43 | 43.73 | 43.22 | 43.59 | 108,472 | +0.03(+0.06%) |
May 03, 2021 | 43.46 | 44.12 | 43.20 | 43.57 | 309,022 | +0.32(+0.74%) |
Apr 30, 2021 | 43.33 | 43.76 | 42.88 | 43.25 | 197,166 | -0.21(-0.48%) |
Apr 29, 2021 | 43.23 | 43.49 | 42.81 | 43.45 | 120,128 | +0.41(+0.96%) |
Apr 28, 2021 | 43.22 | 43.30 | 42.77 | 43.04 | 93,597 | -0.18(-0.41%) |
Apr 27, 2021 | 43.93 | 43.99 | 43.05 | 43.22 | 147,843 | -0.71(-1.63%) |
Apr 26, 2021 | 43.87 | 44.13 | 43.50 | 43.93 | 177,336 | +0.11(+0.26%) |
Apr 23, 2021 | 43.73 | 44.11 | 43.41 | 43.82 | 123,999 | +0.17(+0.39%) |
Apr 22, 2021 | 43.97 | 44.03 | 43.44 | 43.65 | 88,559 | -0.27(-0.62%) |
Apr 21, 2021 | 43.24 | 44.06 | 43.06 | 43.92 | 172,921 | +0.58(+1.35%) |
Apr 20, 2021 | 43.95 | 44.09 | 43.31 | 43.34 | 195,380 | -0.69(-1.56%) |
Apr 19, 2021 | 44.20 | 44.30 | 43.54 | 44.03 | 195,760 | -0.16(-0.36%) |
Apr 16, 2021 | 44.24 | 44.59 | 43.41 | 44.19 | 198,761 | +0.08(+0.17%) |
Apr 15, 2021 | 44.04 | 44.20 | 43.60 | 44.11 | 93,700 | +0.28(+0.64%) |
Apr 14, 2021 | 44.04 | 44.69 | 43.66 | 43.83 | 112,090 | -0.10(-0.24%) |
Apr 13, 2021 | 43.81 | 44.12 | 43.41 | 43.93 | 147,271 | +0.15(+0.34%) |
Apr 12, 2021 | 43.95 | 43.95 | 43.28 | 43.78 | 182,864 | -0.10(-0.24%) |
Apr 09, 2021 | 43.75 | 43.96 | 43.28 | 43.88 | 240,980 | +0.28(+0.64%) |
Apr 08, 2021 | 43.22 | 43.74 | 43.07 | 43.61 | 222,981 | +0.39(+0.90%) |
Apr 07, 2021 | 43.19 | 43.68 | 42.70 | 43.22 | 122,673 | -0.12(-0.28%) |
Apr 06, 2021 | 43.25 | 43.62 | 42.86 | 43.34 | 167,636 | +0.17(+0.39%) |
Apr 05, 2021 | 43.35 | 43.52 | 42.33 | 43.17 | 159,847 | +0.03(+0.07%) |