Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.14 | 42.99 | 41.92 | 42.80 | 110,374 | +0.66(+1.57%) |
Jun 29, 2021 | 43.35 | 43.35 | 42.01 | 42.14 | 81,967 | -0.93(-2.16%) |
Jun 28, 2021 | 44.01 | 44.26 | 42.45 | 43.07 | 100,791 | -1.05(-2.38%) |
Jun 25, 2021 | 43.43 | 44.28 | 42.85 | 44.12 | 671,845 | +1.02(+2.37%) |
Jun 24, 2021 | 41.49 | 43.39 | 41.49 | 43.10 | 117,510 | +2.00(+4.87%) |
Jun 23, 2021 | 42.62 | 43.35 | 40.76 | 41.10 | 109,005 | -1.42(-3.34%) |
Jun 22, 2021 | 43.69 | 43.91 | 42.20 | 42.52 | 83,180 | -1.10(-2.52%) |
Jun 21, 2021 | 42.94 | 43.70 | 42.42 | 43.62 | 84,230 | +0.73(+1.70%) |
Jun 18, 2021 | 43.00 | 43.71 | 42.20 | 42.89 | 385,942 | -0.55(-1.27%) |
Jun 17, 2021 | 41.96 | 43.48 | 41.33 | 43.44 | 98,590 | +1.36(+3.23%) |
Jun 16, 2021 | 41.65 | 42.14 | 41.09 | 42.08 | 94,829 | +0.59(+1.42%) |
Jun 15, 2021 | 41.31 | 41.68 | 40.77 | 41.49 | 95,019 | +0.20(+0.48%) |
Jun 14, 2021 | 40.69 | 41.77 | 40.16 | 41.29 | 158,915 | +0.60(+1.47%) |
Jun 11, 2021 | 40.74 | 40.75 | 39.76 | 40.69 | 128,164 | -0.16(-0.39%) |
Jun 10, 2021 | 38.93 | 41.09 | 38.93 | 40.85 | 151,260 | +1.98(+5.09%) |
Jun 09, 2021 | 38.23 | 39.15 | 37.07 | 38.87 | 166,741 | +1.28(+3.41%) |
Jun 08, 2021 | 38.48 | 38.82 | 37.11 | 37.59 | 85,494 | -0.61(-1.60%) |
Jun 07, 2021 | 37.76 | 38.25 | 37.25 | 38.20 | 208,639 | +0.70(+1.87%) |
Jun 04, 2021 | 37.50 | 37.88 | 37.27 | 37.50 | 111,816 | +0.12(+0.32%) |
Jun 03, 2021 | 36.62 | 38.23 | 36.53 | 37.38 | 129,249 | +0.52(+1.41%) |
Jun 02, 2021 | 38.24 | 38.28 | 36.48 | 36.86 | 154,106 | -1.04(-2.74%) |
Jun 01, 2021 | 39.70 | 39.70 | 37.76 | 37.90 | 183,859 | -1.72(-4.34%) |
May 28, 2021 | 40.67 | 40.77 | 39.42 | 39.62 | 99,001 | -0.90(-2.22%) |
May 27, 2021 | 41.11 | 41.92 | 40.37 | 40.52 | 73,860 | -0.32(-0.78%) |
May 26, 2021 | 40.60 | 40.95 | 39.26 | 40.84 | 81,642 | +0.48(+1.19%) |
May 25, 2021 | 41.76 | 41.76 | 40.34 | 40.36 | 82,053 | -1.28(-3.07%) |
May 24, 2021 | 41.60 | 42.12 | 41.28 | 41.64 | 106,963 | -0.02(-0.05%) |
May 21, 2021 | 41.49 | 41.91 | 40.89 | 41.66 | 96,830 | +0.59(+1.44%) |
May 20, 2021 | 41.49 | 41.93 | 40.56 | 41.07 | 50,933 | -0.32(-0.77%) |
May 19, 2021 | 39.92 | 41.55 | 39.75 | 41.39 | 92,100 | +1.10(+2.73%) |
May 18, 2021 | 41.78 | 41.78 | 40.16 | 40.29 | 92,897 | -1.48(-3.54%) |
May 17, 2021 | 41.39 | 41.89 | 40.33 | 41.77 | 41,643 | -0.08(-0.19%) |
May 14, 2021 | 40.12 | 42.01 | 40.12 | 41.85 | 75,755 | +1.18(+2.90%) |
May 13, 2021 | 39.79 | 40.82 | 39.79 | 40.67 | 63,752 | +0.99(+2.49%) |
May 12, 2021 | 39.08 | 40.68 | 38.63 | 39.68 | 75,114 | -0.02(-0.05%) |
May 11, 2021 | 38.32 | 40.08 | 38.06 | 39.70 | 70,038 | +1.23(+3.20%) |
May 10, 2021 | 39.01 | 41.65 | 38.29 | 38.47 | 103,852 | -3.18(-7.64%) |
May 07, 2021 | 40.54 | 41.83 | 40.44 | 41.65 | 86,446 | +1.22(+3.02%) |
May 06, 2021 | 40.55 | 40.84 | 40.16 | 40.43 | 71,270 | -0.19(-0.47%) |
May 05, 2021 | 41.10 | 41.65 | 40.06 | 40.62 | 75,311 | -0.53(-1.29%) |
May 04, 2021 | 42.34 | 42.34 | 41.08 | 41.15 | 68,134 | -0.82(-1.95%) |
May 03, 2021 | 41.05 | 42.28 | 40.79 | 41.97 | 132,665 | +1.14(+2.79%) |
Apr 30, 2021 | 40.62 | 41.30 | 40.34 | 40.83 | 117,700 | -0.10(-0.24%) |
Apr 29, 2021 | 41.62 | 41.62 | 40.33 | 40.93 | 71,572 | -0.49(-1.18%) |
Apr 28, 2021 | 41.52 | 42.02 | 41.24 | 41.42 | 54,541 | -0.40(-0.96%) |
Apr 27, 2021 | 41.07 | 42.02 | 40.88 | 41.82 | 80,177 | +0.84(+2.05%) |
Apr 26, 2021 | 44.07 | 44.82 | 40.43 | 40.98 | 121,081 | -3.06(-6.95%) |
Apr 23, 2021 | 44.54 | 45.70 | 43.97 | 44.04 | 81,000 | -0.46(-1.03%) |
Apr 22, 2021 | 43.70 | 44.85 | 42.87 | 44.50 | 111,548 | +0.75(+1.71%) |
Apr 21, 2021 | 42.77 | 43.79 | 42.40 | 43.75 | 69,435 | +0.88(+2.05%) |
Apr 20, 2021 | 42.36 | 43.01 | 41.43 | 42.87 | 62,510 | +0.25(+0.59%) |
Apr 19, 2021 | 43.97 | 44.00 | 42.07 | 42.62 | 78,570 | -1.65(-3.73%) |
Apr 16, 2021 | 44.68 | 44.95 | 44.20 | 44.27 | 111,900 | -0.04(-0.09%) |
Apr 15, 2021 | 43.02 | 44.59 | 43.02 | 44.31 | 105,096 | +0.94(+2.17%) |
Apr 14, 2021 | 42.34 | 44.28 | 42.34 | 43.37 | 110,037 | +1.24(+2.94%) |
Apr 13, 2021 | 41.19 | 42.16 | 41.02 | 42.13 | 118,168 | +0.81(+1.96%) |
Apr 12, 2021 | 41.45 | 41.62 | 40.72 | 41.32 | 223,815 | -0.24(-0.58%) |
Apr 09, 2021 | 40.94 | 41.84 | 40.94 | 41.56 | 107,500 | +0.36(+0.87%) |
Apr 08, 2021 | 40.33 | 41.38 | 39.10 | 41.20 | 214,182 | +1.57(+3.96%) |
Apr 07, 2021 | 40.34 | 41.33 | 39.54 | 39.63 | 87,200 | -0.50(-1.25%) |
Apr 06, 2021 | 41.48 | 41.77 | 39.98 | 40.13 | 130,978 | -1.15(-2.79%) |
Apr 05, 2021 | 42.18 | 42.18 | 40.71 | 41.28 | 199,237 | -0.59(-1.41%) |