Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.64 | 46.64 | 45.30 | 46.43 | 1,093,719 | +0.64(+1.40%) |
Jun 29, 2021 | 46.19 | 47.00 | 45.37 | 45.79 | 1,657,297 | +0.38(+0.84%) |
Jun 28, 2021 | 45.77 | 46.45 | 44.95 | 45.41 | 1,521,835 | -0.83(-1.79%) |
Jun 25, 2021 | 45.22 | 47.29 | 45.03 | 46.24 | 3,436,266 | +1.47(+3.28%) |
Jun 24, 2021 | 44.10 | 44.97 | 43.54 | 44.77 | 1,416,220 | +1.12(+2.57%) |
Jun 23, 2021 | 42.72 | 44.00 | 42.37 | 43.65 | 1,244,792 | +1.01(+2.37%) |
Jun 22, 2021 | 41.27 | 42.91 | 41.03 | 42.64 | 1,342,847 | +1.14(+2.75%) |
Jun 21, 2021 | 41.20 | 42.28 | 41.12 | 41.50 | 1,243,400 | +1.16(+2.88%) |
Jun 18, 2021 | 41.13 | 42.00 | 40.24 | 40.34 | 2,170,430 | -1.57(-3.75%) |
Jun 17, 2021 | 43.27 | 44.18 | 41.42 | 41.91 | 2,572,116 | -1.33(-3.08%) |
Jun 16, 2021 | 42.98 | 43.72 | 42.14 | 43.24 | 1,121,422 | +0.19(+0.44%) |
Jun 15, 2021 | 43.21 | 43.50 | 42.38 | 43.05 | 1,159,969 | -0.14(-0.32%) |
Jun 14, 2021 | 43.00 | 43.40 | 42.44 | 43.19 | 1,584,075 | +0.09(+0.21%) |
Jun 11, 2021 | 41.21 | 43.25 | 41.11 | 43.10 | 1,554,891 | +2.26(+5.53%) |
Jun 10, 2021 | 41.40 | 41.98 | 39.95 | 40.84 | 1,541,237 | -0.66(-1.59%) |
Jun 09, 2021 | 42.41 | 42.58 | 41.14 | 41.50 | 1,726,870 | +0.35(+0.85%) |
Jun 08, 2021 | 40.83 | 41.62 | 40.30 | 41.15 | 2,114,944 | +0.99(+2.47%) |
Jun 07, 2021 | 39.59 | 40.46 | 39.56 | 40.16 | 1,538,999 | +0.64(+1.62%) |
Jun 04, 2021 | 40.89 | 40.89 | 38.34 | 39.52 | 2,240,708 | -1.26(-3.09%) |
Jun 03, 2021 | 41.12 | 41.49 | 40.00 | 40.78 | 1,339,358 | -0.69(-1.66%) |
Jun 02, 2021 | 41.64 | 42.09 | 40.50 | 41.47 | 1,887,685 | -0.27(-0.65%) |
Jun 01, 2021 | 43.22 | 43.27 | 40.88 | 41.74 | 2,373,710 | -0.96(-2.25%) |
May 28, 2021 | 44.22 | 44.49 | 42.20 | 42.70 | 2,250,326 | -1.20(-2.73%) |
May 27, 2021 | 41.16 | 44.07 | 41.14 | 43.90 | 4,048,479 | +2.88(+7.02%) |
May 26, 2021 | 40.69 | 43.79 | 40.45 | 41.02 | 6,396,024 | +2.97(+7.81%) |
May 25, 2021 | 37.94 | 38.50 | 37.21 | 38.05 | 2,855,300 | +0.41(+1.09%) |
May 24, 2021 | 37.28 | 38.15 | 36.82 | 37.64 | 1,541,647 | +0.48(+1.29%) |
May 21, 2021 | 37.95 | 38.32 | 36.69 | 37.16 | 1,599,476 | -0.25(-0.67%) |
May 20, 2021 | 40.75 | 40.91 | 36.66 | 37.41 | 3,212,634 | -3.13(-7.72%) |
May 19, 2021 | 40.66 | 40.82 | 38.90 | 40.54 | 1,191,423 | -1.31(-3.13%) |
May 18, 2021 | 43.50 | 43.60 | 41.55 | 41.85 | 943,119 | -0.96(-2.24%) |
May 17, 2021 | 41.18 | 42.91 | 41.04 | 42.81 | 1,406,625 | +1.52(+3.68%) |
May 14, 2021 | 38.87 | 41.97 | 38.78 | 41.29 | 1,951,306 | +2.76(+7.16%) |
May 13, 2021 | 38.19 | 39.39 | 37.61 | 38.53 | 758,525 | +0.48(+1.26%) |
May 12, 2021 | 39.98 | 40.19 | 37.74 | 38.05 | 1,194,420 | -1.96(-4.90%) |
May 11, 2021 | 39.63 | 40.23 | 38.30 | 40.01 | 1,414,853 | -0.77(-1.89%) |
May 10, 2021 | 41.01 | 42.30 | 40.64 | 40.78 | 2,218,672 | +0.03(+0.07%) |
May 07, 2021 | 40.24 | 41.13 | 40.00 | 40.75 | 831,652 | +0.13(+0.32%) |
May 06, 2021 | 39.12 | 41.02 | 38.53 | 40.62 | 2,814,272 | +1.60(+4.10%) |
May 05, 2021 | 38.54 | 39.36 | 38.18 | 39.02 | 1,193,348 | +0.68(+1.77%) |
May 04, 2021 | 38.50 | 38.55 | 37.35 | 38.34 | 1,418,381 | -0.36(-0.93%) |
May 03, 2021 | 37.86 | 39.48 | 37.74 | 38.70 | 1,703,818 | +1.21(+3.23%) |
Apr 30, 2021 | 37.58 | 37.96 | 36.95 | 37.49 | 1,060,300 | -0.21(-0.56%) |
Apr 29, 2021 | 39.00 | 39.23 | 37.26 | 37.70 | 1,469,607 | -1.12(-2.89%) |
Apr 28, 2021 | 38.64 | 39.28 | 38.29 | 38.82 | 749,060 | -0.02(-0.05%) |
Apr 27, 2021 | 37.89 | 39.11 | 37.60 | 38.84 | 1,059,465 | +0.99(+2.62%) |
Apr 26, 2021 | 39.50 | 39.83 | 37.15 | 37.85 | 1,642,211 | -1.63(-4.13%) |
Apr 23, 2021 | 38.92 | 39.80 | 38.44 | 39.48 | 845,700 | +0.51(+1.31%) |
Apr 22, 2021 | 39.15 | 39.83 | 38.60 | 38.97 | 809,781 | +0.25(+0.65%) |
Apr 21, 2021 | 37.92 | 38.91 | 37.40 | 38.72 | 793,025 | +0.91(+2.41%) |
Apr 20, 2021 | 39.65 | 39.65 | 36.95 | 37.81 | 1,346,417 | -1.92(-4.83%) |
Apr 19, 2021 | 40.17 | 40.42 | 39.18 | 39.73 | 1,173,268 | -0.78(-1.93%) |
Apr 16, 2021 | 39.90 | 40.60 | 39.34 | 40.51 | 1,178,700 | +0.68(+1.71%) |
Apr 15, 2021 | 39.95 | 41.08 | 39.20 | 39.83 | 2,262,933 | +1.06(+2.73%) |
Apr 14, 2021 | 38.73 | 39.98 | 38.69 | 38.77 | 1,228,581 | +0.06(+0.15%) |
Apr 13, 2021 | 39.71 | 39.79 | 37.88 | 38.71 | 1,395,465 | -1.14(-2.86%) |
Apr 12, 2021 | 38.65 | 39.85 | 38.58 | 39.85 | 1,578,864 | +1.15(+2.97%) |
Apr 09, 2021 | 37.55 | 40.08 | 37.18 | 38.70 | 2,570,500 | +1.39(+3.73%) |
Apr 08, 2021 | 37.79 | 37.79 | 36.33 | 37.31 | 1,359,356 | -0.40(-1.06%) |
Apr 07, 2021 | 37.14 | 37.99 | 36.38 | 37.71 | 2,451,213 | +2.54(+7.22%) |
Apr 06, 2021 | 34.42 | 35.99 | 34.42 | 35.17 | 968,519 | +0.53(+1.53%) |
Apr 05, 2021 | 34.75 | 35.05 | 33.22 | 34.64 | 1,474,047 | +0.18(+0.52%) |