Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.38 | 42.61 | 42.10 | 42.32 | 906,369 | -0.04(-0.09%) |
Jun 29, 2021 | 43.09 | 43.66 | 42.34 | 42.36 | 1,639,091 | -0.74(-1.71%) |
Jun 28, 2021 | 43.08 | 43.24 | 42.68 | 43.09 | 2,471,028 | +0.22(+0.52%) |
Jun 25, 2021 | 41.94 | 42.95 | 41.83 | 42.87 | 2,064,712 | +1.18(+2.82%) |
Jun 24, 2021 | 41.52 | 41.97 | 41.05 | 41.69 | 1,252,465 | +0.32(+0.78%) |
Jun 23, 2021 | 41.54 | 41.77 | 41.33 | 41.37 | 1,469,579 | -0.07(-0.16%) |
Jun 22, 2021 | 41.01 | 41.66 | 40.29 | 41.44 | 1,552,748 | +0.50(+1.21%) |
Jun 21, 2021 | 39.82 | 40.99 | 39.67 | 40.95 | 1,409,697 | +1.19(+2.98%) |
Jun 18, 2021 | 38.89 | 40.48 | 38.86 | 39.76 | 2,410,422 | +0.58(+1.49%) |
Jun 17, 2021 | 38.76 | 39.45 | 38.60 | 39.18 | 1,085,457 | +0.20(+0.52%) |
Jun 16, 2021 | 40.33 | 40.33 | 38.94 | 38.97 | 1,368,530 | -1.42(-3.51%) |
Jun 15, 2021 | 39.62 | 40.42 | 39.12 | 40.39 | 2,264,660 | +0.85(+2.14%) |
Jun 14, 2021 | 40.20 | 40.38 | 39.37 | 39.55 | 2,771,588 | -0.74(-1.83%) |
Jun 11, 2021 | 40.80 | 40.80 | 40.20 | 40.29 | 1,011,197 | -0.38(-0.93%) |
Jun 10, 2021 | 40.83 | 41.05 | 40.65 | 40.66 | 849,631 | -0.05(-0.12%) |
Jun 09, 2021 | 40.59 | 41.32 | 40.46 | 40.71 | 1,449,697 | +0.14(+0.34%) |
Jun 08, 2021 | 41.38 | 41.38 | 40.29 | 40.58 | 1,520,351 | -0.60(-1.46%) |
Jun 07, 2021 | 40.63 | 41.35 | 40.63 | 41.18 | 1,012,201 | +0.55(+1.36%) |
Jun 04, 2021 | 40.97 | 41.19 | 40.49 | 40.63 | 1,405,685 | -0.31(-0.76%) |
Jun 03, 2021 | 41.34 | 41.87 | 40.59 | 40.94 | 1,342,445 | -0.83(-1.98%) |
Jun 02, 2021 | 41.93 | 42.07 | 40.85 | 41.76 | 1,743,036 | -0.17(-0.39%) |
Jun 01, 2021 | 41.59 | 42.10 | 41.31 | 41.93 | 1,373,689 | +0.32(+0.77%) |
May 28, 2021 | 42.07 | 42.12 | 41.45 | 41.61 | 1,197,251 | -0.31(-0.74%) |
May 27, 2021 | 41.31 | 42.21 | 41.21 | 41.92 | 1,361,742 | +0.57(+1.39%) |
May 26, 2021 | 42.41 | 42.50 | 41.32 | 41.34 | 1,865,878 | -1.01(-2.39%) |
May 25, 2021 | 41.49 | 42.43 | 41.12 | 42.36 | 2,072,957 | +1.20(+2.90%) |
May 24, 2021 | 40.82 | 41.37 | 40.52 | 41.16 | 2,369,046 | +0.59(+1.46%) |
May 21, 2021 | 41.85 | 41.94 | 40.51 | 40.57 | 1,261,609 | -1.27(-3.04%) |
May 20, 2021 | 40.81 | 41.99 | 40.71 | 41.84 | 1,820,625 | +1.12(+2.74%) |
May 19, 2021 | 40.87 | 41.20 | 40.47 | 40.72 | 1,698,659 | -0.49(-1.18%) |
May 18, 2021 | 41.36 | 42.10 | 41.19 | 41.21 | 828,091 | -0.17(-0.42%) |
May 17, 2021 | 41.55 | 41.78 | 40.94 | 41.38 | 1,813,972 | -0.34(-0.81%) |
May 14, 2021 | 41.50 | 42.12 | 41.31 | 41.72 | 1,433,281 | +0.50(+1.20%) |
May 13, 2021 | 41.48 | 42.04 | 40.83 | 41.23 | 1,694,535 | -0.15(-0.35%) |
May 12, 2021 | 42.47 | 42.86 | 41.37 | 41.37 | 2,021,205 | -1.46(-3.40%) |
May 11, 2021 | 42.87 | 43.22 | 42.65 | 42.83 | 2,070,190 | -0.65(-1.50%) |
May 10, 2021 | 43.63 | 44.60 | 43.19 | 43.48 | 3,439,972 | -0.36(-0.82%) |
May 07, 2021 | 43.12 | 44.09 | 43.12 | 43.84 | 2,740,469 | +0.80(+1.85%) |
May 06, 2021 | 42.04 | 43.66 | 41.63 | 43.05 | 3,736,130 | +1.10(+2.62%) |
May 05, 2021 | 42.66 | 43.52 | 40.44 | 41.95 | 9,730,876 | -1.63(-3.75%) |
May 04, 2021 | 44.31 | 44.52 | 42.80 | 43.58 | 3,988,380 | -0.74(-1.67%) |
May 03, 2021 | 44.52 | 45.56 | 44.03 | 44.32 | 2,138,282 | +0.19(+0.44%) |
Apr 30, 2021 | 43.98 | 44.36 | 43.73 | 44.12 | 2,865,566 | -0.27(-0.61%) |
Apr 29, 2021 | 44.65 | 45.04 | 44.20 | 44.40 | 2,112,335 | -0.15(-0.33%) |
Apr 28, 2021 | 45.17 | 45.18 | 44.11 | 44.54 | 2,304,273 | -0.63(-1.40%) |
Apr 27, 2021 | 46.04 | 46.24 | 45.05 | 45.17 | 1,258,061 | -0.72(-1.57%) |
Apr 26, 2021 | 45.91 | 46.14 | 45.48 | 45.89 | 997,887 | -0.01(-0.02%) |
Apr 23, 2021 | 47.07 | 47.13 | 45.86 | 45.90 | 1,140,092 | -1.09(-2.32%) |
Apr 22, 2021 | 46.67 | 47.17 | 46.48 | 46.99 | 2,451,190 | +0.33(+0.71%) |
Apr 21, 2021 | 47.00 | 47.36 | 46.40 | 46.66 | 1,710,606 | -0.45(-0.95%) |
Apr 20, 2021 | 47.74 | 48.19 | 46.81 | 47.11 | 1,683,504 | -0.68(-1.42%) |
Apr 19, 2021 | 47.61 | 47.85 | 47.19 | 47.79 | 1,517,580 | +0.12(+0.24%) |
Apr 16, 2021 | 47.85 | 47.98 | 47.31 | 47.67 | 1,767,256 | -0.12(-0.24%) |
Apr 15, 2021 | 46.99 | 48.25 | 46.99 | 47.79 | 1,872,128 | +1.09(+2.33%) |
Apr 14, 2021 | 46.83 | 47.34 | 46.49 | 46.70 | 1,077,271 | -0.03(-0.06%) |
Apr 13, 2021 | 46.77 | 47.44 | 46.53 | 46.73 | 1,439,132 | +0.05(+0.10%) |
Apr 12, 2021 | 47.05 | 47.05 | 46.36 | 46.68 | 1,574,614 | -0.32(-0.68%) |
Apr 09, 2021 | 47.04 | 47.04 | 45.96 | 47.00 | 1,050,145 | +0.03(+0.06%) |
Apr 08, 2021 | 47.51 | 48.11 | 46.79 | 46.97 | 1,245,753 | -0.51(-1.06%) |
Apr 07, 2021 | 48.13 | 48.43 | 47.18 | 47.48 | 1,239,298 | -0.68(-1.41%) |
Apr 06, 2021 | 48.87 | 48.97 | 47.97 | 48.16 | 1,422,086 | -0.49(-1.00%) |
Apr 05, 2021 | 48.99 | 49.40 | 48.34 | 48.64 | 1,585,335 | -0.35(-0.71%) |