Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.53 | 43.57 | 41.53 | 43.48 | 1,767,584 | +1.98(+4.78%) |
Jun 29, 2021 | 42.96 | 43.81 | 41.21 | 41.49 | 1,765,027 | -1.21(-2.84%) |
Jun 28, 2021 | 44.46 | 44.71 | 42.49 | 42.71 | 2,214,093 | -1.78(-4.01%) |
Jun 25, 2021 | 44.57 | 44.85 | 44.12 | 44.49 | 16,432,508 | +0.03(+0.08%) |
Jun 24, 2021 | 44.25 | 45.39 | 43.87 | 44.46 | 2,112,356 | +0.13(+0.30%) |
Jun 23, 2021 | 45.12 | 45.45 | 44.05 | 44.32 | 1,555,867 | -0.57(-1.27%) |
Jun 22, 2021 | 46.23 | 46.23 | 44.26 | 44.89 | 3,284,196 | -1.23(-2.67%) |
Jun 21, 2021 | 44.83 | 46.23 | 44.29 | 46.12 | 3,441,114 | +1.65(+3.71%) |
Jun 18, 2021 | 44.42 | 45.05 | 44.15 | 44.47 | 3,785,478 | -0.54(-1.21%) |
Jun 17, 2021 | 45.15 | 45.28 | 43.55 | 45.02 | 3,572,556 | -0.28(-0.61%) |
Jun 16, 2021 | 46.86 | 47.19 | 45.08 | 45.29 | 2,880,545 | -1.57(-3.34%) |
Jun 15, 2021 | 47.72 | 47.72 | 46.42 | 46.86 | 2,017,639 | +0.11(+0.23%) |
Jun 14, 2021 | 47.02 | 47.49 | 46.44 | 46.75 | 1,922,729 | -0.33(-0.69%) |
Jun 11, 2021 | 46.83 | 47.35 | 46.38 | 47.08 | 1,298,021 | +0.54(+1.15%) |
Jun 10, 2021 | 46.65 | 46.75 | 45.85 | 46.54 | 1,603,885 | +0.13(+0.27%) |
Jun 09, 2021 | 46.56 | 46.76 | 45.65 | 46.42 | 1,058,277 | -0.07(-0.14%) |
Jun 08, 2021 | 46.10 | 46.83 | 45.41 | 46.48 | 2,387,788 | -0.03(-0.05%) |
Jun 07, 2021 | 46.55 | 46.95 | 45.74 | 46.51 | 2,363,225 | +0.93(+2.04%) |
Jun 04, 2021 | 44.86 | 45.76 | 44.28 | 45.58 | 1,110,067 | +0.80(+1.78%) |
Jun 03, 2021 | 44.71 | 45.13 | 43.95 | 44.78 | 902,415 | +0.05(+0.11%) |
Jun 02, 2021 | 46.06 | 46.06 | 44.55 | 44.73 | 1,289,380 | -1.22(-2.66%) |
Jun 01, 2021 | 44.86 | 46.05 | 44.49 | 45.96 | 1,706,885 | +1.74(+3.94%) |
May 28, 2021 | 44.38 | 44.55 | 43.78 | 44.21 | 779,274 | -0.13(-0.28%) |
May 27, 2021 | 44.59 | 44.59 | 43.16 | 44.34 | 2,158,679 | +0.13(+0.28%) |
May 26, 2021 | 42.23 | 44.46 | 41.92 | 44.21 | 1,672,554 | +1.98(+4.68%) |
May 25, 2021 | 42.26 | 42.85 | 41.79 | 42.24 | 867,506 | -0.09(-0.22%) |
May 24, 2021 | 42.46 | 42.65 | 41.73 | 42.33 | 1,141,403 | +0.10(+0.24%) |
May 21, 2021 | 42.24 | 42.47 | 41.60 | 42.23 | 1,991,872 | +0.24(+0.57%) |
May 20, 2021 | 42.33 | 42.73 | 41.85 | 41.99 | 1,097,840 | -0.42(-1.00%) |
May 19, 2021 | 41.92 | 42.62 | 41.59 | 42.42 | 1,115,993 | -0.25(-0.58%) |
May 18, 2021 | 42.25 | 43.25 | 42.08 | 42.67 | 3,197,518 | +1.09(+2.62%) |
May 17, 2021 | 40.73 | 41.92 | 40.59 | 41.58 | 1,715,901 | +0.93(+2.29%) |
May 14, 2021 | 40.75 | 41.43 | 40.52 | 40.64 | 2,574,960 | -0.52(-1.27%) |
May 13, 2021 | 41.16 | 42.07 | 40.08 | 41.17 | 999,397 | +0.02(+0.04%) |
May 12, 2021 | 43.81 | 43.81 | 40.15 | 41.15 | 2,414,821 | +0.35(+0.86%) |
May 11, 2021 | 40.39 | 41.36 | 40.05 | 40.80 | 1,365,553 | -0.42(-1.03%) |
May 10, 2021 | 41.28 | 41.56 | 40.96 | 41.23 | 1,010,064 | +0.33(+0.81%) |
May 07, 2021 | 39.22 | 41.17 | 39.22 | 40.89 | 2,175,755 | +1.38(+3.49%) |
May 06, 2021 | 38.83 | 39.78 | 38.83 | 39.51 | 1,470,112 | +0.64(+1.65%) |
May 05, 2021 | 38.45 | 39.61 | 38.34 | 38.87 | 2,312,657 | +0.62(+1.61%) |
May 04, 2021 | 38.67 | 38.67 | 37.92 | 38.26 | 928,450 | -0.30(-0.78%) |
May 03, 2021 | 38.23 | 38.77 | 37.77 | 38.56 | 1,046,412 | +0.66(+1.73%) |
Apr 30, 2021 | 38.68 | 39.49 | 37.69 | 37.90 | 921,149 | -1.15(-2.94%) |
Apr 29, 2021 | 38.61 | 40.34 | 38.08 | 39.05 | 1,243,011 | +0.64(+1.67%) |
Apr 28, 2021 | 39.21 | 39.35 | 38.21 | 38.41 | 721,082 | -0.57(-1.47%) |
Apr 27, 2021 | 38.80 | 39.50 | 38.57 | 38.98 | 867,775 | -0.01(-0.02%) |
Apr 26, 2021 | 38.54 | 39.47 | 38.48 | 38.99 | 456,997 | +0.35(+0.90%) |
Apr 23, 2021 | 38.30 | 39.27 | 37.77 | 38.64 | 567,046 | +0.32(+0.82%) |
Apr 22, 2021 | 38.48 | 39.01 | 38.13 | 38.32 | 1,320,983 | -0.13(-0.35%) |
Apr 21, 2021 | 37.87 | 38.75 | 37.24 | 38.46 | 712,980 | +0.44(+1.16%) |
Apr 20, 2021 | 38.23 | 38.52 | 36.85 | 38.02 | 716,416 | -0.22(-0.57%) |
Apr 19, 2021 | 38.02 | 38.78 | 37.77 | 38.23 | 464,626 | +0.27(+0.70%) |
Apr 16, 2021 | 38.84 | 39.00 | 37.70 | 37.97 | 469,773 | -0.45(-1.17%) |
Apr 15, 2021 | 38.39 | 38.74 | 37.72 | 38.42 | 559,978 | +0.00(+0.00%) |
Apr 14, 2021 | 37.98 | 38.52 | 37.63 | 38.42 | 987,295 | +0.57(+1.49%) |
Apr 13, 2021 | 37.72 | 38.11 | 37.69 | 37.85 | 375,100 | +0.05(+0.13%) |
Apr 12, 2021 | 37.98 | 38.19 | 37.63 | 37.80 | 770,007 | -0.07(-0.20%) |
Apr 09, 2021 | 37.59 | 38.18 | 36.99 | 37.87 | 824,838 | +0.17(+0.46%) |
Apr 08, 2021 | 37.42 | 38.11 | 37.23 | 37.70 | 880,281 | +0.19(+0.51%) |
Apr 07, 2021 | 37.52 | 38.26 | 36.93 | 37.51 | 1,133,895 | -0.09(-0.24%) |
Apr 06, 2021 | 37.43 | 38.22 | 36.64 | 37.60 | 872,240 | +0.46(+1.23%) |
Apr 05, 2021 | 37.28 | 37.55 | 36.18 | 37.14 | 697,334 | -0.22(-0.60%) |