Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.33 | 42.61 | 41.21 | 42.46 | 90,663 | +1.00(+2.42%) |
Jun 29, 2021 | 42.00 | 42.51 | 41.38 | 41.45 | 58,181 | -0.26(-0.63%) |
Jun 28, 2021 | 42.36 | 42.36 | 41.17 | 41.71 | 87,981 | -0.65(-1.54%) |
Jun 25, 2021 | 42.39 | 42.82 | 42.08 | 42.37 | 111,868 | +0.24(+0.58%) |
Jun 24, 2021 | 41.78 | 42.33 | 41.27 | 42.12 | 144,410 | +0.96(+2.34%) |
Jun 23, 2021 | 41.99 | 41.99 | 41.13 | 41.16 | 56,466 | -0.34(-0.82%) |
Jun 22, 2021 | 41.35 | 41.89 | 40.61 | 41.50 | 68,098 | +0.18(+0.44%) |
Jun 21, 2021 | 39.69 | 41.43 | 39.39 | 41.32 | 184,508 | +2.52(+6.50%) |
Jun 18, 2021 | 38.98 | 39.76 | 38.50 | 38.80 | 162,839 | -1.53(-3.79%) |
Jun 17, 2021 | 42.14 | 42.57 | 39.16 | 40.32 | 226,619 | -1.97(-4.65%) |
Jun 16, 2021 | 43.47 | 43.64 | 41.92 | 42.29 | 101,957 | -1.27(-2.91%) |
Jun 15, 2021 | 43.07 | 43.78 | 42.67 | 43.56 | 80,698 | +0.59(+1.38%) |
Jun 14, 2021 | 43.34 | 43.77 | 42.28 | 42.96 | 113,811 | -0.62(-1.43%) |
Jun 11, 2021 | 43.57 | 44.16 | 42.92 | 43.59 | 103,316 | +0.28(+0.65%) |
Jun 10, 2021 | 44.71 | 45.04 | 43.29 | 43.31 | 104,579 | -0.65(-1.48%) |
Jun 09, 2021 | 45.33 | 45.33 | 43.94 | 43.96 | 82,929 | -1.41(-3.11%) |
Jun 08, 2021 | 45.16 | 45.68 | 44.46 | 45.37 | 64,175 | +0.31(+0.69%) |
Jun 07, 2021 | 46.28 | 46.28 | 44.71 | 45.06 | 128,265 | -0.96(-2.10%) |
Jun 04, 2021 | 46.26 | 46.31 | 45.43 | 46.02 | 46,243 | +0.49(+1.07%) |
Jun 03, 2021 | 45.21 | 46.33 | 44.65 | 45.54 | 127,712 | -0.35(-0.76%) |
Jun 02, 2021 | 46.53 | 46.53 | 45.64 | 45.89 | 144,185 | -0.39(-0.84%) |
Jun 01, 2021 | 47.05 | 47.17 | 46.02 | 46.28 | 113,218 | +0.52(+1.13%) |
May 28, 2021 | 46.33 | 46.33 | 45.25 | 45.76 | 127,869 | -0.05(-0.11%) |
May 27, 2021 | 44.81 | 45.94 | 44.81 | 45.81 | 178,809 | +1.91(+4.35%) |
May 26, 2021 | 43.87 | 43.91 | 43.26 | 43.90 | 77,180 | +0.38(+0.87%) |
May 25, 2021 | 44.39 | 44.83 | 43.36 | 43.52 | 108,663 | -0.38(-0.87%) |
May 24, 2021 | 43.84 | 44.16 | 43.31 | 43.90 | 68,515 | +0.78(+1.81%) |
May 21, 2021 | 43.22 | 44.15 | 42.72 | 43.12 | 100,937 | +0.65(+1.54%) |
May 20, 2021 | 42.47 | 42.91 | 41.81 | 42.47 | 55,927 | +0.30(+0.72%) |
May 19, 2021 | 41.45 | 42.20 | 40.20 | 42.17 | 276,943 | -0.83(-1.93%) |
May 18, 2021 | 44.83 | 44.86 | 42.99 | 42.99 | 117,022 | -1.98(-4.40%) |
May 17, 2021 | 44.81 | 45.40 | 44.01 | 44.97 | 87,327 | -0.39(-0.86%) |
May 14, 2021 | 44.48 | 45.66 | 44.19 | 45.36 | 211,614 | +1.86(+4.28%) |
May 13, 2021 | 41.21 | 44.10 | 41.05 | 43.50 | 251,594 | +2.30(+5.58%) |
May 12, 2021 | 44.21 | 44.41 | 41.09 | 41.20 | 249,211 | -3.30(-7.42%) |
May 11, 2021 | 44.85 | 45.48 | 43.15 | 44.50 | 337,000 | -2.06(-4.41%) |
May 10, 2021 | 47.14 | 48.30 | 46.48 | 46.56 | 218,083 | +0.15(+0.31%) |
May 07, 2021 | 44.53 | 46.70 | 44.17 | 46.41 | 176,763 | +1.43(+3.18%) |
May 06, 2021 | 44.40 | 44.99 | 43.74 | 44.98 | 119,481 | +0.94(+2.15%) |
May 05, 2021 | 44.31 | 44.62 | 42.93 | 44.04 | 128,573 | +0.15(+0.33%) |
May 04, 2021 | 42.83 | 43.89 | 42.37 | 43.89 | 113,481 | +0.56(+1.28%) |
May 03, 2021 | 42.76 | 43.69 | 42.56 | 43.33 | 159,072 | +1.31(+3.11%) |
Apr 30, 2021 | 42.39 | 42.48 | 41.59 | 42.03 | 89,525 | -0.90(-2.09%) |
Apr 29, 2021 | 43.04 | 43.04 | 42.03 | 42.93 | 98,149 | +0.89(+2.11%) |
Apr 28, 2021 | 42.56 | 42.68 | 41.87 | 42.04 | 103,381 | -0.34(-0.80%) |
Apr 27, 2021 | 41.96 | 42.45 | 41.40 | 42.38 | 102,266 | +1.07(+2.59%) |
Apr 26, 2021 | 42.12 | 42.64 | 41.19 | 41.31 | 156,541 | -0.26(-0.63%) |
Apr 23, 2021 | 40.38 | 41.92 | 40.33 | 41.57 | 81,517 | +1.24(+3.07%) |
Apr 22, 2021 | 41.23 | 41.80 | 40.16 | 40.33 | 155,176 | -0.64(-1.57%) |
Apr 21, 2021 | 39.09 | 40.98 | 38.92 | 40.98 | 104,753 | +1.71(+4.37%) |
Apr 20, 2021 | 40.53 | 40.55 | 38.57 | 39.26 | 158,841 | -1.40(-3.45%) |
Apr 19, 2021 | 40.77 | 41.16 | 40.05 | 40.67 | 152,455 | -0.49(-1.18%) |
Apr 16, 2021 | 41.46 | 42.01 | 40.68 | 41.15 | 112,112 | +0.27(+0.67%) |
Apr 15, 2021 | 41.09 | 41.09 | 40.07 | 40.88 | 84,596 | +0.42(+1.04%) |
Apr 14, 2021 | 40.23 | 41.23 | 40.23 | 40.46 | 145,280 | +0.12(+0.29%) |
Apr 13, 2021 | 40.63 | 40.67 | 39.48 | 40.34 | 117,101 | -0.59(-1.45%) |
Apr 12, 2021 | 40.67 | 40.98 | 40.22 | 40.94 | 126,597 | +0.46(+1.13%) |
Apr 09, 2021 | 39.68 | 40.54 | 39.40 | 40.48 | 127,717 | +1.13(+2.87%) |
Apr 08, 2021 | 39.19 | 39.38 | 38.25 | 39.35 | 169,608 | +0.26(+0.67%) |
Apr 07, 2021 | 39.78 | 39.92 | 38.70 | 39.09 | 331,823 | -0.57(-1.42%) |
Apr 06, 2021 | 40.03 | 40.57 | 39.47 | 39.65 | 135,964 | -0.26(-0.66%) |
Apr 05, 2021 | 39.58 | 40.30 | 39.45 | 39.92 | 267,301 | +1.62(+4.22%) |