Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.78 | 46.94 | 45.73 | 45.80 | 59,742 | -0.10(-0.22%) |
Jun 29, 2021 | 44.95 | 46.24 | 44.74 | 45.90 | 46,230 | +1.25(+2.80%) |
Jun 28, 2021 | 45.44 | 45.44 | 44.24 | 44.65 | 34,112 | -0.77(-1.70%) |
Jun 25, 2021 | 44.31 | 45.84 | 44.08 | 45.42 | 123,341 | +0.94(+2.11%) |
Jun 24, 2021 | 43.26 | 44.72 | 42.15 | 44.48 | 33,091 | +1.13(+2.61%) |
Jun 23, 2021 | 42.85 | 43.41 | 42.43 | 43.35 | 30,588 | +0.27(+0.63%) |
Jun 22, 2021 | 42.61 | 43.10 | 42.16 | 43.08 | 14,475 | +0.12(+0.28%) |
Jun 21, 2021 | 43.10 | 43.39 | 42.78 | 42.96 | 42,725 | -0.31(-0.72%) |
Jun 18, 2021 | 41.39 | 43.38 | 41.08 | 43.27 | 102,330 | +1.12(+2.66%) |
Jun 17, 2021 | 41.14 | 42.36 | 40.84 | 42.15 | 23,584 | +0.70(+1.69%) |
Jun 16, 2021 | 40.54 | 41.59 | 40.54 | 41.45 | 28,690 | -0.11(-0.26%) |
Jun 15, 2021 | 41.14 | 41.70 | 41.02 | 41.56 | 34,217 | +0.49(+1.19%) |
Jun 14, 2021 | 40.64 | 41.33 | 40.54 | 41.07 | 39,132 | +0.07(+0.17%) |
Jun 11, 2021 | 40.20 | 41.10 | 40.10 | 41.00 | 29,445 | +0.88(+2.19%) |
Jun 10, 2021 | 40.51 | 40.63 | 39.64 | 40.12 | 33,730 | -0.51(-1.26%) |
Jun 09, 2021 | 41.37 | 41.92 | 40.55 | 40.63 | 26,936 | -0.47(-1.14%) |
Jun 08, 2021 | 41.01 | 41.22 | 40.59 | 41.10 | 20,382 | +0.02(+0.05%) |
Jun 07, 2021 | 41.06 | 41.38 | 40.77 | 41.08 | 19,087 | -0.11(-0.27%) |
Jun 04, 2021 | 41.22 | 41.38 | 40.77 | 41.19 | 25,655 | +0.09(+0.22%) |
Jun 03, 2021 | 41.24 | 42.31 | 40.92 | 41.10 | 24,627 | -0.40(-0.96%) |
Jun 02, 2021 | 43.54 | 44.25 | 41.05 | 41.50 | 34,893 | -1.78(-4.11%) |
Jun 01, 2021 | 43.14 | 43.94 | 43.12 | 43.28 | 32,402 | +0.37(+0.86%) |
May 28, 2021 | 42.73 | 43.58 | 42.73 | 42.91 | 15,490 | -0.04(-0.09%) |
May 27, 2021 | 42.88 | 43.42 | 42.81 | 42.95 | 21,668 | +0.44(+1.04%) |
May 26, 2021 | 42.35 | 43.00 | 42.34 | 42.51 | 19,479 | -0.04(-0.09%) |
May 25, 2021 | 44.23 | 44.23 | 42.29 | 42.55 | 26,052 | -1.58(-3.58%) |
May 24, 2021 | 44.38 | 44.45 | 42.42 | 44.13 | 24,742 | +0.14(+0.32%) |
May 21, 2021 | 44.64 | 44.64 | 43.60 | 43.99 | 21,283 | -0.19(-0.43%) |
May 20, 2021 | 44.08 | 44.18 | 43.33 | 44.18 | 9,422 | +0.35(+0.80%) |
May 19, 2021 | 43.80 | 44.94 | 42.48 | 43.83 | 26,778 | -0.71(-1.59%) |
May 18, 2021 | 45.41 | 45.55 | 44.27 | 44.54 | 15,552 | -1.06(-2.32%) |
May 17, 2021 | 44.92 | 45.74 | 44.71 | 45.60 | 23,523 | +0.33(+0.73%) |
May 14, 2021 | 44.76 | 46.55 | 44.27 | 45.27 | 18,653 | +0.92(+2.07%) |
May 13, 2021 | 43.19 | 45.01 | 43.19 | 44.35 | 28,412 | +1.62(+3.79%) |
May 12, 2021 | 43.69 | 44.56 | 42.40 | 42.73 | 40,775 | -1.38(-3.13%) |
May 11, 2021 | 44.57 | 44.66 | 43.79 | 44.11 | 17,392 | -0.34(-0.76%) |
May 10, 2021 | 46.00 | 46.53 | 43.83 | 44.45 | 56,688 | -1.78(-3.85%) |
May 07, 2021 | 44.60 | 46.81 | 44.60 | 46.23 | 28,477 | +1.44(+3.22%) |
May 06, 2021 | 44.35 | 45.45 | 44.00 | 44.79 | 36,332 | +0.52(+1.17%) |
May 05, 2021 | 42.55 | 44.48 | 41.96 | 44.27 | 27,880 | +1.32(+3.07%) |
May 04, 2021 | 43.73 | 44.46 | 42.65 | 42.95 | 24,351 | -0.89(-2.03%) |
May 03, 2021 | 43.25 | 44.49 | 43.25 | 43.84 | 44,230 | +0.39(+0.90%) |
Apr 30, 2021 | 43.14 | 44.05 | 42.69 | 43.45 | 41,800 | -0.17(-0.39%) |
Apr 29, 2021 | 43.23 | 43.85 | 42.92 | 43.62 | 19,785 | +0.49(+1.14%) |
Apr 28, 2021 | 42.97 | 43.18 | 42.40 | 43.13 | 16,661 | -0.02(-0.05%) |
Apr 27, 2021 | 43.53 | 43.53 | 42.92 | 43.15 | 11,087 | -0.13(-0.30%) |
Apr 26, 2021 | 44.25 | 44.65 | 43.17 | 43.28 | 17,941 | -0.86(-1.95%) |
Apr 23, 2021 | 44.06 | 44.95 | 43.67 | 44.14 | 28,300 | +0.30(+0.68%) |
Apr 22, 2021 | 43.77 | 44.12 | 43.28 | 43.84 | 19,772 | +0.10(+0.23%) |
Apr 21, 2021 | 43.68 | 43.84 | 43.44 | 43.74 | 13,188 | +0.51(+1.18%) |
Apr 20, 2021 | 42.93 | 43.45 | 42.60 | 43.23 | 29,409 | -0.02(-0.05%) |
Apr 19, 2021 | 43.00 | 43.34 | 42.15 | 43.25 | 36,150 | -0.03(-0.07%) |
Apr 16, 2021 | 43.45 | 43.56 | 41.98 | 43.28 | 31,900 | +0.28(+0.65%) |
Apr 15, 2021 | 42.30 | 43.10 | 41.97 | 43.00 | 15,910 | +0.96(+2.28%) |
Apr 14, 2021 | 41.17 | 42.17 | 41.17 | 42.04 | 42,254 | +0.87(+2.11%) |
Apr 13, 2021 | 41.21 | 41.48 | 40.82 | 41.17 | 30,556 | -0.47(-1.13%) |
Apr 12, 2021 | 42.07 | 42.07 | 41.24 | 41.64 | 18,449 | -0.18(-0.43%) |
Apr 09, 2021 | 41.92 | 42.22 | 41.38 | 41.82 | 47,100 | +0.05(+0.12%) |
Apr 08, 2021 | 42.44 | 42.77 | 41.72 | 41.77 | 45,923 | -0.50(-1.18%) |
Apr 07, 2021 | 43.10 | 43.12 | 42.07 | 42.27 | 42,087 | -0.60(-1.40%) |
Apr 06, 2021 | 42.94 | 43.84 | 42.05 | 42.87 | 30,201 | -0.44(-1.02%) |
Apr 05, 2021 | 43.72 | 43.72 | 42.73 | 43.31 | 29,078 | +0.01(+0.02%) |