Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.69 | 45.43 | 44.45 | 45.23 | 353,682 | +0.39(+0.87%) |
Jun 29, 2021 | 45.07 | 45.63 | 44.73 | 44.84 | 271,732 | +0.01(+0.02%) |
Jun 28, 2021 | 45.90 | 45.90 | 44.75 | 44.83 | 391,718 | -1.24(-2.69%) |
Jun 25, 2021 | 45.21 | 46.20 | 45.02 | 46.07 | 1,206,004 | +1.02(+2.26%) |
Jun 24, 2021 | 44.49 | 45.25 | 44.14 | 45.05 | 333,211 | +0.76(+1.72%) |
Jun 23, 2021 | 43.83 | 44.77 | 43.83 | 44.29 | 352,693 | +0.37(+0.85%) |
Jun 22, 2021 | 44.30 | 44.35 | 43.71 | 43.92 | 517,695 | -0.27(-0.60%) |
Jun 21, 2021 | 43.34 | 44.18 | 43.27 | 44.18 | 755,339 | +1.25(+2.91%) |
Jun 18, 2021 | 42.69 | 43.59 | 42.24 | 42.93 | 890,545 | -0.40(-0.92%) |
Jun 17, 2021 | 45.42 | 45.42 | 43.17 | 43.33 | 681,551 | -1.79(-3.97%) |
Jun 16, 2021 | 44.68 | 45.42 | 44.25 | 45.13 | 607,571 | +0.24(+0.53%) |
Jun 15, 2021 | 43.96 | 45.39 | 43.79 | 44.89 | 626,471 | +0.91(+2.06%) |
Jun 14, 2021 | 45.01 | 45.19 | 43.89 | 43.98 | 796,755 | -1.00(-2.22%) |
Jun 11, 2021 | 44.74 | 45.27 | 44.60 | 44.98 | 361,047 | +0.37(+0.83%) |
Jun 10, 2021 | 46.20 | 46.21 | 44.61 | 44.61 | 453,716 | -1.12(-2.46%) |
Jun 09, 2021 | 45.99 | 46.04 | 45.54 | 45.74 | 627,038 | -0.28(-0.60%) |
Jun 08, 2021 | 44.76 | 46.15 | 44.45 | 46.01 | 596,163 | +1.20(+2.68%) |
Jun 07, 2021 | 45.13 | 45.29 | 44.80 | 44.81 | 518,231 | -0.29(-0.63%) |
Jun 04, 2021 | 45.07 | 45.34 | 44.62 | 45.10 | 462,662 | -0.06(-0.13%) |
Jun 03, 2021 | 45.63 | 45.66 | 44.95 | 45.15 | 510,597 | -0.67(-1.46%) |
Jun 02, 2021 | 46.36 | 46.36 | 45.68 | 45.82 | 379,233 | -0.20(-0.43%) |
Jun 01, 2021 | 45.74 | 46.21 | 45.59 | 46.02 | 459,297 | +0.65(+1.43%) |
May 28, 2021 | 45.25 | 45.41 | 44.65 | 45.37 | 307,607 | +0.24(+0.53%) |
May 27, 2021 | 44.65 | 45.33 | 44.65 | 45.14 | 450,972 | +0.80(+1.80%) |
May 26, 2021 | 43.70 | 44.57 | 43.58 | 44.34 | 387,081 | +0.70(+1.62%) |
May 25, 2021 | 44.54 | 45.20 | 43.60 | 43.63 | 396,751 | -0.78(-1.76%) |
May 24, 2021 | 44.70 | 44.70 | 44.09 | 44.41 | 422,928 | -0.17(-0.38%) |
May 21, 2021 | 44.72 | 45.42 | 44.39 | 44.58 | 380,725 | +0.04(+0.09%) |
May 20, 2021 | 44.18 | 44.99 | 43.70 | 44.54 | 467,014 | +0.15(+0.34%) |
May 19, 2021 | 43.70 | 44.55 | 43.23 | 44.39 | 655,793 | +0.02(+0.04%) |
May 18, 2021 | 44.66 | 44.85 | 44.34 | 44.37 | 378,312 | -0.25(-0.56%) |
May 17, 2021 | 44.62 | 45.15 | 44.21 | 44.62 | 557,668 | -0.18(-0.40%) |
May 14, 2021 | 44.18 | 44.87 | 44.07 | 44.80 | 387,207 | +0.82(+1.88%) |
May 13, 2021 | 42.99 | 44.52 | 42.99 | 43.98 | 710,954 | +0.98(+2.27%) |
May 12, 2021 | 44.26 | 44.56 | 42.94 | 43.00 | 642,058 | -1.19(-2.68%) |
May 11, 2021 | 44.81 | 45.04 | 43.86 | 44.18 | 820,332 | -0.99(-2.18%) |
May 10, 2021 | 46.25 | 46.82 | 45.16 | 45.17 | 675,852 | -0.91(-1.98%) |
May 07, 2021 | 47.36 | 48.21 | 45.43 | 46.08 | 944,490 | -2.36(-4.87%) |
May 06, 2021 | 48.83 | 49.57 | 47.73 | 48.44 | 541,848 | -0.24(-0.49%) |
May 05, 2021 | 48.81 | 49.00 | 47.61 | 48.68 | 377,447 | -0.38(-0.77%) |
May 04, 2021 | 48.34 | 49.15 | 47.96 | 49.06 | 529,356 | +0.68(+1.41%) |
May 03, 2021 | 48.53 | 48.75 | 47.35 | 48.38 | 742,360 | +0.16(+0.33%) |
Apr 30, 2021 | 48.57 | 48.80 | 48.06 | 48.21 | 781,399 | -0.58(-1.19%) |
Apr 29, 2021 | 47.41 | 48.91 | 47.41 | 48.79 | 760,712 | +1.48(+3.13%) |
Apr 28, 2021 | 46.57 | 47.40 | 46.11 | 47.31 | 969,408 | +0.88(+1.90%) |
Apr 27, 2021 | 46.27 | 46.64 | 46.04 | 46.43 | 452,152 | +0.42(+0.91%) |
Apr 26, 2021 | 45.58 | 46.57 | 45.45 | 46.01 | 639,818 | +0.69(+1.53%) |
Apr 23, 2021 | 43.90 | 45.54 | 43.81 | 45.32 | 678,569 | +1.49(+3.40%) |
Apr 22, 2021 | 43.34 | 43.89 | 42.93 | 43.83 | 485,487 | +0.29(+0.68%) |
Apr 21, 2021 | 42.31 | 43.62 | 42.20 | 43.54 | 412,853 | +1.23(+2.91%) |
Apr 20, 2021 | 43.15 | 43.33 | 42.16 | 42.31 | 550,782 | -1.12(-2.58%) |
Apr 19, 2021 | 43.24 | 43.66 | 42.91 | 43.43 | 425,673 | +0.14(+0.33%) |
Apr 16, 2021 | 43.18 | 43.63 | 42.94 | 43.28 | 338,652 | +0.35(+0.82%) |
Apr 15, 2021 | 42.89 | 43.08 | 42.47 | 42.93 | 290,866 | +0.14(+0.33%) |
Apr 14, 2021 | 41.99 | 43.02 | 41.99 | 42.79 | 324,261 | +0.91(+2.17%) |
Apr 13, 2021 | 41.89 | 42.14 | 41.48 | 41.88 | 509,195 | -0.12(-0.29%) |
Apr 12, 2021 | 41.80 | 42.24 | 41.62 | 42.00 | 326,879 | +0.20(+0.48%) |
Apr 09, 2021 | 41.57 | 42.07 | 41.40 | 41.80 | 535,030 | +0.50(+1.22%) |
Apr 08, 2021 | 40.91 | 41.71 | 40.74 | 41.30 | 440,049 | +0.03(+0.07%) |
Apr 07, 2021 | 41.42 | 41.72 | 40.99 | 41.27 | 356,198 | +0.08(+0.18%) |
Apr 06, 2021 | 41.12 | 41.81 | 41.05 | 41.20 | 454,330 | +0.01(+0.02%) |
Apr 05, 2021 | 40.79 | 41.38 | 40.65 | 41.19 | 1,095,682 | +0.83(+2.07%) |