Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.74 | 46.15 | 44.57 | 44.84 | 1,624,796 | -2.28(-4.84%) |
Jun 29, 2021 | 47.35 | 48.35 | 45.57 | 47.12 | 4,152,706 | +1.62(+3.56%) |
Jun 28, 2021 | 41.54 | 45.52 | 41.53 | 45.50 | 4,497,823 | +5.07(+12.54%) |
Jun 25, 2021 | 39.20 | 40.82 | 38.80 | 40.43 | 2,626,418 | +1.74(+4.50%) |
Jun 24, 2021 | 38.87 | 39.38 | 38.06 | 38.69 | 2,551,010 | -0.03(-0.08%) |
Jun 23, 2021 | 38.15 | 39.31 | 38.12 | 38.72 | 982,968 | +0.77(+2.03%) |
Jun 22, 2021 | 38.01 | 38.44 | 37.41 | 37.95 | 1,309,742 | -0.39(-1.02%) |
Jun 21, 2021 | 38.95 | 39.49 | 38.27 | 38.34 | 1,347,911 | -1.05(-2.67%) |
Jun 18, 2021 | 39.49 | 39.99 | 38.77 | 39.39 | 1,298,812 | -0.04(-0.10%) |
Jun 17, 2021 | 37.49 | 39.59 | 37.49 | 39.43 | 1,104,666 | +1.62(+4.28%) |
Jun 16, 2021 | 37.89 | 39.14 | 37.31 | 37.81 | 1,533,809 | -0.33(-0.87%) |
Jun 15, 2021 | 39.63 | 39.93 | 37.93 | 38.14 | 1,389,473 | -2.11(-5.24%) |
Jun 14, 2021 | 40.87 | 40.99 | 40.06 | 40.25 | 1,069,151 | -0.02(-0.05%) |
Jun 11, 2021 | 40.19 | 40.78 | 39.90 | 40.27 | 1,268,851 | +0.37(+0.93%) |
Jun 10, 2021 | 38.68 | 41.10 | 38.68 | 39.90 | 1,822,856 | +1.31(+3.39%) |
Jun 09, 2021 | 39.42 | 40.00 | 38.32 | 38.59 | 1,080,536 | -0.58(-1.48%) |
Jun 08, 2021 | 38.30 | 39.39 | 37.40 | 39.17 | 1,553,905 | +1.32(+3.49%) |
Jun 07, 2021 | 38.69 | 38.99 | 37.58 | 37.85 | 1,118,164 | -0.98(-2.52%) |
Jun 04, 2021 | 38.39 | 39.80 | 38.32 | 38.83 | 741,760 | +0.59(+1.54%) |
Jun 03, 2021 | 39.04 | 39.70 | 38.18 | 38.24 | 1,062,486 | -1.53(-3.85%) |
Jun 02, 2021 | 39.71 | 40.16 | 39.45 | 39.77 | 1,012,077 | -0.35(-0.87%) |
Jun 01, 2021 | 39.93 | 40.49 | 39.04 | 40.12 | 1,369,647 | +0.54(+1.36%) |
May 28, 2021 | 39.72 | 40.63 | 39.43 | 39.58 | 1,064,949 | -0.03(-0.08%) |
May 27, 2021 | 39.75 | 40.54 | 39.22 | 39.61 | 1,804,583 | -1.39(-3.39%) |
May 26, 2021 | 38.28 | 41.02 | 38.19 | 41.00 | 1,300,011 | +2.82(+7.39%) |
May 25, 2021 | 39.00 | 39.20 | 37.88 | 38.18 | 887,183 | -0.23(-0.60%) |
May 24, 2021 | 39.25 | 39.40 | 37.76 | 38.41 | 1,500,457 | -0.64(-1.64%) |
May 21, 2021 | 39.75 | 39.75 | 38.00 | 39.05 | 1,881,619 | -0.24(-0.61%) |
May 20, 2021 | 37.26 | 40.97 | 37.09 | 39.29 | 3,222,076 | +2.33(+6.30%) |
May 19, 2021 | 35.01 | 37.74 | 34.85 | 36.96 | 2,430,685 | +0.75(+2.07%) |
May 18, 2021 | 36.54 | 36.87 | 35.08 | 36.21 | 1,050,391 | +0.11(+0.30%) |
May 17, 2021 | 36.01 | 36.40 | 35.20 | 36.10 | 1,075,603 | -0.52(-1.42%) |
May 14, 2021 | 35.55 | 37.01 | 35.55 | 36.62 | 1,353,943 | +1.37(+3.89%) |
May 13, 2021 | 36.37 | 36.37 | 34.18 | 35.25 | 1,958,726 | -0.30(-0.84%) |
May 12, 2021 | 36.79 | 37.64 | 35.30 | 35.55 | 2,139,630 | -2.56(-6.72%) |
May 11, 2021 | 35.15 | 38.60 | 34.66 | 38.11 | 1,692,308 | +0.73(+1.95%) |
May 10, 2021 | 39.47 | 39.57 | 37.27 | 37.38 | 1,443,301 | -2.25(-5.68%) |
May 07, 2021 | 39.72 | 40.82 | 39.25 | 39.63 | 1,385,567 | +0.43(+1.10%) |
May 06, 2021 | 38.50 | 39.35 | 37.98 | 39.20 | 2,129,499 | +0.19(+0.49%) |
May 05, 2021 | 39.97 | 40.24 | 38.62 | 39.01 | 1,406,225 | -0.19(-0.48%) |
May 04, 2021 | 39.80 | 39.95 | 38.21 | 39.20 | 1,702,047 | -2.13(-5.15%) |
May 03, 2021 | 41.53 | 41.93 | 40.76 | 41.33 | 1,171,350 | +0.09(+0.22%) |
Apr 30, 2021 | 42.00 | 42.90 | 41.09 | 41.24 | 1,600,000 | -1.65(-3.85%) |
Apr 29, 2021 | 44.51 | 44.55 | 42.31 | 42.89 | 1,712,775 | -1.12(-2.54%) |
Apr 28, 2021 | 44.83 | 45.00 | 43.75 | 44.01 | 1,309,074 | -1.56(-3.42%) |
Apr 27, 2021 | 46.43 | 46.50 | 45.49 | 45.57 | 1,027,365 | -0.69(-1.49%) |
Apr 26, 2021 | 45.79 | 46.60 | 44.84 | 46.26 | 1,293,350 | +0.51(+1.11%) |
Apr 23, 2021 | 45.37 | 46.03 | 45.02 | 45.75 | 1,971,500 | +0.93(+2.07%) |
Apr 22, 2021 | 45.47 | 46.24 | 44.41 | 44.82 | 2,347,822 | +0.32(+0.72%) |
Apr 21, 2021 | 42.22 | 44.50 | 41.66 | 44.50 | 1,318,880 | +1.59(+3.71%) |
Apr 20, 2021 | 42.42 | 43.49 | 41.60 | 42.91 | 1,438,145 | +0.32(+0.75%) |
Apr 19, 2021 | 45.26 | 46.34 | 42.22 | 42.59 | 2,546,764 | -1.52(-3.45%) |
Apr 16, 2021 | 42.75 | 44.23 | 42.62 | 44.11 | 7,412,300 | +1.40(+3.28%) |
Apr 15, 2021 | 43.23 | 43.34 | 41.54 | 42.71 | 1,896,426 | +0.05(+0.12%) |
Apr 14, 2021 | 43.74 | 45.22 | 42.22 | 42.66 | 2,123,162 | -0.88(-2.02%) |
Apr 13, 2021 | 43.26 | 43.77 | 41.92 | 43.54 | 1,599,918 | +0.27(+0.62%) |
Apr 12, 2021 | 42.60 | 43.37 | 40.88 | 43.27 | 2,295,448 | -0.10(-0.23%) |
Apr 09, 2021 | 44.23 | 44.23 | 42.43 | 43.37 | 2,475,000 | -1.45(-3.24%) |
Apr 08, 2021 | 46.20 | 46.25 | 44.58 | 44.82 | 1,473,734 | -0.90(-1.97%) |
Apr 07, 2021 | 47.13 | 47.39 | 45.29 | 45.72 | 1,820,471 | -2.03(-4.25%) |
Apr 06, 2021 | 46.72 | 49.49 | 46.49 | 47.75 | 1,722,870 | +1.33(+2.87%) |
Apr 05, 2021 | 49.22 | 49.34 | 45.64 | 46.42 | 2,195,086 | -2.09(-4.31%) |