Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.51 | 46.80 | 46.49 | 46.79 | 1,390,046 | +0.24(+0.52%) |
Jun 29, 2021 | 47.00 | 47.25 | 46.52 | 46.54 | 2,798,536 | -0.55(-1.17%) |
Jun 28, 2021 | 47.90 | 47.91 | 46.89 | 47.09 | 4,040,414 | -0.97(-2.02%) |
Jun 25, 2021 | 48.23 | 48.59 | 48.06 | 48.06 | 4,456,161 | -0.02(-0.04%) |
Jun 24, 2021 | 48.43 | 48.46 | 48.06 | 48.08 | 6,857,806 | -0.15(-0.32%) |
Jun 23, 2021 | 48.21 | 48.57 | 48.21 | 48.24 | 832,829 | +0.04(+0.08%) |
Jun 22, 2021 | 48.09 | 48.23 | 47.68 | 48.20 | 1,267,649 | +0.11(+0.24%) |
Jun 21, 2021 | 47.61 | 48.13 | 47.39 | 48.09 | 907,961 | +0.90(+1.90%) |
Jun 18, 2021 | 47.32 | 47.47 | 47.14 | 47.19 | 2,310,989 | -0.62(-1.31%) |
Jun 17, 2021 | 48.84 | 48.84 | 47.76 | 47.82 | 2,101,079 | -0.92(-1.89%) |
Jun 16, 2021 | 48.49 | 48.92 | 48.49 | 48.74 | 1,102,337 | +0.11(+0.23%) |
Jun 15, 2021 | 48.32 | 48.64 | 48.11 | 48.63 | 810,079 | +0.36(+0.74%) |
Jun 14, 2021 | 48.17 | 48.36 | 48.13 | 48.27 | 1,490,282 | +0.08(+0.17%) |
Jun 11, 2021 | 48.40 | 48.43 | 48.10 | 48.19 | 693,005 | -0.20(-0.42%) |
Jun 10, 2021 | 48.69 | 48.70 | 48.36 | 48.39 | 919,298 | +0.03(+0.06%) |
Jun 09, 2021 | 48.44 | 48.59 | 48.25 | 48.36 | 847,633 | -0.20(-0.42%) |
Jun 08, 2021 | 48.64 | 48.78 | 48.47 | 48.57 | 1,833,833 | -0.20(-0.42%) |
Jun 07, 2021 | 48.93 | 48.95 | 48.64 | 48.77 | 1,497,460 | -0.02(-0.04%) |
Jun 04, 2021 | 48.78 | 48.95 | 48.42 | 48.79 | 886,184 | +0.05(+0.10%) |
Jun 03, 2021 | 48.79 | 48.97 | 48.65 | 48.74 | 1,097,473 | -0.12(-0.25%) |
Jun 02, 2021 | 48.59 | 48.90 | 48.33 | 48.86 | 1,461,244 | +0.51(+1.06%) |
Jun 01, 2021 | 47.94 | 48.48 | 47.65 | 48.35 | 2,392,010 | +0.52(+1.08%) |
May 28, 2021 | 47.87 | 47.98 | 47.23 | 47.84 | 1,689,074 | +0.23(+0.48%) |
May 27, 2021 | 46.33 | 47.79 | 46.33 | 47.61 | 2,260,051 | +1.74(+3.80%) |
May 26, 2021 | 45.63 | 45.99 | 45.36 | 45.87 | 1,187,202 | +0.26(+0.56%) |
May 25, 2021 | 45.79 | 46.05 | 45.59 | 45.61 | 1,408,401 | -0.07(-0.16%) |
May 24, 2021 | 45.55 | 45.69 | 45.29 | 45.69 | 786,959 | +0.13(+0.28%) |
May 21, 2021 | 45.37 | 45.69 | 45.27 | 45.56 | 1,265,182 | +0.35(+0.78%) |
May 20, 2021 | 44.96 | 45.32 | 44.73 | 45.20 | 933,616 | +0.41(+0.92%) |
May 19, 2021 | 44.64 | 45.08 | 44.34 | 44.79 | 1,638,671 | -0.05(-0.11%) |
May 18, 2021 | 45.00 | 45.24 | 44.83 | 44.84 | 972,673 | +0.02(+0.05%) |
May 17, 2021 | 44.44 | 44.85 | 44.37 | 44.82 | 725,463 | +0.43(+0.97%) |
May 14, 2021 | 44.19 | 44.54 | 44.19 | 44.39 | 1,380,548 | +0.43(+0.97%) |
May 13, 2021 | 43.37 | 44.05 | 43.36 | 43.97 | 1,310,988 | +0.54(+1.23%) |
May 12, 2021 | 43.85 | 44.02 | 43.41 | 43.43 | 1,310,379 | -0.28(-0.63%) |
May 11, 2021 | 43.75 | 44.02 | 43.46 | 43.71 | 1,247,582 | -0.19(-0.43%) |
May 10, 2021 | 43.83 | 44.13 | 43.83 | 43.90 | 915,035 | +0.20(+0.46%) |
May 07, 2021 | 43.17 | 43.74 | 43.17 | 43.70 | 814,450 | +0.23(+0.53%) |
May 06, 2021 | 43.00 | 43.48 | 42.94 | 43.47 | 1,027,888 | +0.64(+1.49%) |
May 05, 2021 | 42.70 | 42.83 | 42.42 | 42.83 | 1,430,242 | +0.43(+1.00%) |
May 04, 2021 | 42.25 | 42.41 | 42.14 | 42.40 | 1,087,031 | +0.01(+0.03%) |
May 03, 2021 | 42.46 | 42.58 | 42.29 | 42.39 | 769,206 | +0.20(+0.47%) |
Apr 30, 2021 | 42.12 | 42.29 | 42.00 | 42.19 | 1,162,754 | -0.04(-0.10%) |
Apr 29, 2021 | 42.25 | 42.31 | 42.06 | 42.23 | 785,481 | +0.31(+0.75%) |
Apr 28, 2021 | 41.72 | 42.00 | 41.69 | 41.92 | 1,896,026 | +0.29(+0.70%) |
Apr 27, 2021 | 41.65 | 41.76 | 41.42 | 41.63 | 653,067 | +0.12(+0.28%) |
Apr 26, 2021 | 41.26 | 41.74 | 41.21 | 41.51 | 1,036,091 | +0.36(+0.87%) |
Apr 23, 2021 | 40.63 | 41.23 | 40.61 | 41.15 | 892,948 | +0.60(+1.47%) |
Apr 22, 2021 | 40.42 | 40.62 | 40.20 | 40.56 | 1,004,056 | +0.18(+0.44%) |
Apr 21, 2021 | 39.60 | 40.39 | 39.60 | 40.38 | 728,546 | +0.63(+1.59%) |
Apr 20, 2021 | 40.20 | 40.36 | 39.66 | 39.74 | 2,104,186 | -0.59(-1.47%) |
Apr 19, 2021 | 40.58 | 40.72 | 40.26 | 40.34 | 1,380,139 | -0.15(-0.38%) |
Apr 16, 2021 | 40.30 | 40.54 | 40.30 | 40.49 | 2,202,803 | +0.28(+0.70%) |
Apr 15, 2021 | 40.48 | 40.53 | 40.07 | 40.21 | 1,084,552 | -0.11(-0.28%) |
Apr 14, 2021 | 40.26 | 40.40 | 40.08 | 40.32 | 1,894,920 | +0.15(+0.37%) |
Apr 13, 2021 | 40.06 | 40.32 | 39.92 | 40.17 | 1,285,929 | -0.04(-0.09%) |
Apr 12, 2021 | 39.96 | 40.35 | 39.96 | 40.21 | 984,376 | +0.07(+0.18%) |
Apr 09, 2021 | 40.09 | 40.15 | 39.90 | 40.14 | 812,868 | +0.11(+0.28%) |
Apr 08, 2021 | 39.87 | 40.05 | 39.82 | 40.02 | 867,083 | +0.02(+0.05%) |
Apr 07, 2021 | 40.17 | 40.17 | 39.86 | 40.00 | 786,846 | -0.08(-0.19%) |
Apr 06, 2021 | 40.27 | 40.30 | 39.96 | 40.08 | 861,539 | -0.22(-0.53%) |
Apr 05, 2021 | 40.32 | 40.37 | 40.17 | 40.30 | 1,957,653 | +0.24(+0.59%) |