Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.65 | 45.56 | 43.59 | 44.90 | 6,192 | +0.56(+1.27%) |
Jun 29, 2021 | 44.85 | 44.85 | 43.46 | 44.34 | 7,061 | +0.14(+0.31%) |
Jun 28, 2021 | 45.33 | 45.55 | 44.20 | 44.20 | 10,129 | -0.90(-2.00%) |
Jun 25, 2021 | 44.36 | 45.10 | 44.36 | 45.10 | 3,050 | +1.28(+2.92%) |
Jun 24, 2021 | 43.26 | 43.87 | 42.98 | 43.82 | 8,798 | +0.89(+2.08%) |
Jun 23, 2021 | 42.31 | 43.11 | 42.17 | 42.93 | 5,123 | +0.58(+1.37%) |
Jun 22, 2021 | 43.01 | 43.01 | 41.54 | 42.35 | 5,694 | -0.21(-0.50%) |
Jun 21, 2021 | 42.99 | 43.49 | 42.50 | 42.56 | 21,293 | -0.60(-1.39%) |
Jun 18, 2021 | 42.75 | 43.56 | 42.57 | 43.16 | 8,061 | +0.46(+1.07%) |
Jun 17, 2021 | 43.47 | 43.47 | 42.56 | 42.71 | 4,491 | -0.78(-1.78%) |
Jun 16, 2021 | 43.64 | 44.27 | 43.42 | 43.48 | 18,029 | +0.11(+0.25%) |
Jun 15, 2021 | 43.88 | 43.88 | 43.34 | 43.38 | 3,346 | -1.37(-3.05%) |
Jun 14, 2021 | 44.78 | 45.17 | 44.11 | 44.74 | 6,647 | -0.04(-0.09%) |
Jun 11, 2021 | 45.92 | 45.92 | 44.12 | 44.78 | 6,669 | -0.85(-1.87%) |
Jun 10, 2021 | 46.23 | 46.23 | 44.98 | 45.64 | 5,128 | -0.50(-1.09%) |
Jun 09, 2021 | 46.29 | 46.33 | 44.87 | 46.14 | 7,427 | +0.27(+0.59%) |
Jun 08, 2021 | 45.36 | 46.29 | 45.36 | 45.87 | 7,125 | +0.37(+0.81%) |
Jun 07, 2021 | 44.47 | 45.85 | 43.72 | 45.50 | 22,129 | +1.43(+3.26%) |
Jun 04, 2021 | 43.69 | 44.13 | 43.69 | 44.07 | 2,027 | +0.38(+0.87%) |
Jun 03, 2021 | 45.11 | 45.11 | 43.67 | 43.69 | 5,571 | -1.86(-4.09%) |
Jun 02, 2021 | 45.51 | 46.27 | 44.65 | 45.55 | 8,632 | +0.13(+0.28%) |
Jun 01, 2021 | 45.68 | 45.68 | 44.14 | 45.42 | 13,798 | +0.45(+0.99%) |
May 28, 2021 | 44.29 | 45.41 | 43.89 | 44.98 | 3,206 | +0.69(+1.55%) |
May 27, 2021 | 46.09 | 46.09 | 44.29 | 44.29 | 6,233 | -1.03(-2.27%) |
May 26, 2021 | 45.15 | 46.13 | 45.15 | 45.32 | 9,744 | +0.27(+0.60%) |
May 25, 2021 | 45.05 | 45.15 | 44.65 | 45.04 | 1,504 | +0.16(+0.37%) |
May 24, 2021 | 43.95 | 45.09 | 43.95 | 44.88 | 2,936 | -0.12(-0.26%) |
May 21, 2021 | 45.85 | 45.85 | 44.67 | 45.00 | 8,210 | -0.21(-0.47%) |
May 20, 2021 | 45.07 | 46.04 | 44.98 | 45.21 | 3,370 | +0.65(+1.46%) |
May 19, 2021 | 44.28 | 45.10 | 43.74 | 44.56 | 2,377 | -0.77(-1.69%) |
May 18, 2021 | 44.54 | 45.33 | 44.52 | 45.33 | 3,651 | +1.03(+2.32%) |
May 17, 2021 | 44.44 | 44.63 | 43.76 | 44.30 | 8,099 | +0.27(+0.61%) |
May 14, 2021 | 44.68 | 44.96 | 43.93 | 44.03 | 20,202 | -0.24(-0.54%) |
May 13, 2021 | 43.35 | 44.91 | 43.35 | 44.27 | 6,701 | +0.72(+1.65%) |
May 12, 2021 | 44.66 | 44.66 | 43.00 | 43.55 | 11,498 | -1.35(-3.02%) |
May 11, 2021 | 43.41 | 45.34 | 43.41 | 44.90 | 10,120 | +1.00(+2.29%) |
May 10, 2021 | 44.08 | 44.15 | 43.72 | 43.90 | 4,597 | +0.48(+1.12%) |
May 07, 2021 | 43.30 | 43.84 | 42.93 | 43.41 | 5,891 | +0.20(+0.47%) |
May 06, 2021 | 44.01 | 44.16 | 43.21 | 43.21 | 21,400 | -0.01(-0.02%) |
May 05, 2021 | 43.22 | 43.88 | 42.83 | 43.22 | 4,320 | +0.20(+0.47%) |
May 04, 2021 | 42.86 | 43.24 | 42.83 | 43.02 | 9,964 | +0.24(+0.56%) |
May 03, 2021 | 42.79 | 42.82 | 42.06 | 42.78 | 4,045 | +0.08(+0.18%) |
Apr 30, 2021 | 42.49 | 44.17 | 42.16 | 42.70 | 5,415 | +0.47(+1.12%) |
Apr 29, 2021 | 42.41 | 42.83 | 41.99 | 42.23 | 3,606 | -0.04(-0.09%) |
Apr 28, 2021 | 42.44 | 42.90 | 41.92 | 42.27 | 4,988 | -0.40(-0.95%) |
Apr 27, 2021 | 42.88 | 43.17 | 42.46 | 42.68 | 4,443 | -0.11(-0.25%) |
Apr 26, 2021 | 44.11 | 44.11 | 42.46 | 42.78 | 8,392 | -0.30(-0.69%) |
Apr 23, 2021 | 42.93 | 43.46 | 42.73 | 43.08 | 3,957 | +0.30(+0.70%) |
Apr 22, 2021 | 43.61 | 43.61 | 42.78 | 42.78 | 2,416 | -0.88(-2.02%) |
Apr 21, 2021 | 43.74 | 43.79 | 43.23 | 43.66 | 2,261 | +0.05(+0.12%) |
Apr 20, 2021 | 43.22 | 43.61 | 42.89 | 43.61 | 3,300 | +0.10(+0.24%) |
Apr 19, 2021 | 42.77 | 43.51 | 42.77 | 43.51 | 2,278 | +0.86(+2.03%) |
Apr 16, 2021 | 42.56 | 43.25 | 42.46 | 42.65 | 6,664 | -0.06(-0.13%) |
Apr 15, 2021 | 41.74 | 42.73 | 41.01 | 42.70 | 11,744 | +0.92(+2.21%) |
Apr 14, 2021 | 42.25 | 42.25 | 41.55 | 41.78 | 5,199 | -0.25(-0.59%) |
Apr 13, 2021 | 39.53 | 42.19 | 39.37 | 42.03 | 13,960 | +2.20(+5.52%) |
Apr 12, 2021 | 39.81 | 40.20 | 39.38 | 39.83 | 1,854 | +0.03(+0.07%) |
Apr 09, 2021 | 39.67 | 40.10 | 39.33 | 39.80 | 6,560 | +0.14(+0.36%) |
Apr 08, 2021 | 39.68 | 39.78 | 39.37 | 39.66 | 4,714 | +0.16(+0.41%) |
Apr 07, 2021 | 39.16 | 39.54 | 39.13 | 39.50 | 2,875 | +0.18(+0.45%) |
Apr 06, 2021 | 39.06 | 39.55 | 39.06 | 39.32 | 6,790 | +0.29(+0.75%) |
Apr 05, 2021 | 38.41 | 39.03 | 38.41 | 39.03 | 5,797 | +0.99(+2.61%) |