Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.20 | 42.20 | 40.80 | 41.80 | 20,118 | +0.40(+0.97%) |
Jun 29, 2021 | 43.00 | 43.00 | 41.20 | 41.40 | 18,716 | -0.80(-1.90%) |
Jun 28, 2021 | 43.80 | 44.60 | 42.20 | 42.20 | 29,056 | -1.20(-2.76%) |
Jun 25, 2021 | 42.20 | 44.00 | 41.60 | 43.40 | 442,296 | +0.80(+1.88%) |
Jun 24, 2021 | 41.20 | 42.80 | 40.90 | 42.60 | 43,218 | +1.40(+3.40%) |
Jun 23, 2021 | 42.00 | 42.10 | 40.50 | 41.20 | 45,832 | -0.60(-1.44%) |
Jun 22, 2021 | 41.00 | 42.40 | 39.80 | 41.80 | 44,853 | +0.80(+1.95%) |
Jun 21, 2021 | 41.60 | 42.20 | 39.40 | 41.00 | 42,782 | -0.60(-1.44%) |
Jun 18, 2021 | 43.80 | 44.20 | 41.20 | 41.60 | 56,944 | -2.00(-4.59%) |
Jun 17, 2021 | 44.80 | 45.20 | 43.40 | 43.60 | 25,779 | -0.80(-1.80%) |
Jun 16, 2021 | 44.80 | 45.60 | 43.82 | 44.40 | 32,859 | -0.40(-0.89%) |
Jun 15, 2021 | 46.40 | 46.80 | 44.80 | 44.80 | 34,340 | -1.40(-3.03%) |
Jun 14, 2021 | 45.20 | 46.80 | 44.20 | 46.20 | 43,962 | +0.60(+1.32%) |
Jun 11, 2021 | 47.00 | 47.20 | 45.00 | 45.60 | 36,065 | -0.80(-1.72%) |
Jun 10, 2021 | 45.80 | 46.80 | 45.60 | 46.40 | 23,025 | +1.20(+2.65%) |
Jun 09, 2021 | 44.80 | 47.40 | 44.80 | 45.20 | 31,000 | +0.20(+0.44%) |
Jun 08, 2021 | 46.20 | 46.40 | 44.20 | 45.00 | 36,174 | -0.60(-1.32%) |
Jun 07, 2021 | 44.20 | 46.80 | 44.20 | 45.60 | 39,409 | +1.00(+2.24%) |
Jun 04, 2021 | 47.40 | 49.04 | 44.20 | 44.60 | 58,328 | -3.60(-7.47%) |
Jun 03, 2021 | 49.00 | 49.76 | 47.60 | 48.20 | 28,281 | -1.40(-2.82%) |
Jun 02, 2021 | 48.60 | 51.85 | 48.00 | 49.60 | 96,358 | +1.60(+3.33%) |
Jun 01, 2021 | 45.80 | 48.20 | 45.70 | 48.00 | 41,617 | +2.40(+5.26%) |
May 28, 2021 | 45.60 | 47.80 | 45.40 | 45.60 | 27,518 | +0.60(+1.33%) |
May 27, 2021 | 43.20 | 46.60 | 42.80 | 45.00 | 94,056 | +1.80(+4.17%) |
May 26, 2021 | 42.40 | 44.00 | 41.80 | 43.20 | 41,264 | +1.20(+2.86%) |
May 25, 2021 | 42.80 | 43.00 | 41.80 | 42.00 | 21,567 | -0.80(-1.87%) |
May 24, 2021 | 42.60 | 43.20 | 41.40 | 42.80 | 56,078 | +0.60(+1.42%) |
May 21, 2021 | 43.20 | 43.60 | 42.00 | 42.20 | 37,576 | -0.40(-0.94%) |
May 20, 2021 | 42.80 | 43.90 | 42.00 | 42.60 | 27,402 | -0.40(-0.93%) |
May 19, 2021 | 43.20 | 43.60 | 41.30 | 43.00 | 59,902 | -0.80(-1.83%) |
May 18, 2021 | 42.80 | 45.00 | 42.40 | 43.80 | 95,804 | +0.60(+1.39%) |
May 17, 2021 | 45.80 | 46.60 | 42.00 | 43.20 | 284,582 | +2.60(+6.40%) |
May 14, 2021 | 39.60 | 41.80 | 39.00 | 40.60 | 23,398 | +1.00(+2.53%) |
May 13, 2021 | 40.40 | 41.20 | 39.20 | 39.60 | 34,510 | -0.60(-1.49%) |
May 12, 2021 | 39.80 | 44.60 | 39.60 | 40.20 | 53,205 | +0.60(+1.52%) |
May 11, 2021 | 37.60 | 40.00 | 37.40 | 39.60 | 31,049 | +0.40(+1.02%) |
May 10, 2021 | 42.00 | 42.00 | 38.60 | 39.20 | 49,486 | -2.60(-6.22%) |
May 07, 2021 | 42.00 | 43.00 | 40.80 | 41.80 | 40,539 | +0.20(+0.48%) |
May 06, 2021 | 42.40 | 42.40 | 40.60 | 41.60 | 37,665 | -0.40(-0.95%) |
May 05, 2021 | 41.40 | 42.60 | 41.00 | 42.00 | 31,629 | +0.80(+1.94%) |
May 04, 2021 | 43.80 | 43.80 | 41.20 | 41.20 | 30,038 | -2.60(-5.94%) |
May 03, 2021 | 43.60 | 44.40 | 42.80 | 43.80 | 30,177 | +0.40(+0.92%) |
Apr 30, 2021 | 43.20 | 44.20 | 42.30 | 43.40 | 29,270 | -0.60(-1.36%) |
Apr 29, 2021 | 47.40 | 47.40 | 43.60 | 44.00 | 33,283 | -2.40(-5.17%) |
Apr 28, 2021 | 45.00 | 47.80 | 44.40 | 46.40 | 44,704 | +1.40(+3.11%) |
Apr 27, 2021 | 46.80 | 47.00 | 44.40 | 45.00 | 22,418 | -1.40(-3.02%) |
Apr 26, 2021 | 44.20 | 46.80 | 43.40 | 46.40 | 43,934 | +2.20(+4.98%) |
Apr 23, 2021 | 43.80 | 44.40 | 43.00 | 44.20 | 24,435 | +1.00(+2.31%) |
Apr 22, 2021 | 43.60 | 44.40 | 42.20 | 43.20 | 28,583 | +0.80(+1.89%) |
Apr 21, 2021 | 41.20 | 43.40 | 41.00 | 42.40 | 28,898 | +1.40(+3.41%) |
Apr 20, 2021 | 42.80 | 43.00 | 40.60 | 41.00 | 41,297 | -2.20(-5.09%) |
Apr 19, 2021 | 43.60 | 43.80 | 41.80 | 43.20 | 29,863 | +0.20(+0.47%) |
Apr 16, 2021 | 43.40 | 43.90 | 42.40 | 43.00 | 31,475 | -1.00(-2.27%) |
Apr 15, 2021 | 44.60 | 45.20 | 42.70 | 44.00 | 28,751 | +0.20(+0.46%) |
Apr 14, 2021 | 43.40 | 45.20 | 42.80 | 43.80 | 24,454 | +0.40(+0.92%) |
Apr 13, 2021 | 45.00 | 45.20 | 41.60 | 43.40 | 52,413 | -1.20(-2.69%) |
Apr 12, 2021 | 46.80 | 47.80 | 44.00 | 44.60 | 64,593 | -2.40(-5.11%) |
Apr 09, 2021 | 47.80 | 47.80 | 46.80 | 47.00 | 26,075 | -1.20(-2.49%) |
Apr 08, 2021 | 48.40 | 49.00 | 46.80 | 48.20 | 39,511 | +0.00(+0.00%) |
Apr 07, 2021 | 49.20 | 50.80 | 48.00 | 48.20 | 79,538 | -1.60(-3.21%) |
Apr 06, 2021 | 50.40 | 51.20 | 49.40 | 49.80 | 29,413 | -0.20(-0.40%) |
Apr 05, 2021 | 50.80 | 51.00 | 49.00 | 50.00 | 26,764 | +0.00(+0.00%) |