Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.17 | 41.84 | 41.05 | 41.77 | 277,098 | +0.65(+1.57%) |
Jun 29, 2021 | 41.09 | 41.56 | 40.75 | 41.13 | 274,395 | -0.69(-1.64%) |
Jun 28, 2021 | 42.33 | 42.60 | 41.45 | 41.81 | 197,740 | -0.46(-1.08%) |
Jun 25, 2021 | 43.07 | 43.07 | 42.16 | 42.27 | 189,907 | -0.29(-0.69%) |
Jun 24, 2021 | 42.82 | 42.83 | 42.31 | 42.56 | 131,082 | +0.16(+0.37%) |
Jun 23, 2021 | 42.94 | 43.37 | 42.27 | 42.41 | 324,532 | -0.17(-0.39%) |
Jun 22, 2021 | 42.51 | 42.75 | 42.00 | 42.57 | 211,845 | -0.10(-0.23%) |
Jun 21, 2021 | 42.59 | 42.78 | 41.82 | 42.67 | 505,132 | +0.47(+1.11%) |
Jun 18, 2021 | 43.04 | 43.40 | 42.14 | 42.20 | 444,442 | -0.92(-2.12%) |
Jun 17, 2021 | 43.69 | 44.26 | 42.87 | 43.12 | 1,122,018 | -2.09(-4.63%) |
Jun 16, 2021 | 45.84 | 46.39 | 45.09 | 45.21 | 513,340 | -0.70(-1.53%) |
Jun 15, 2021 | 46.63 | 46.96 | 45.54 | 45.91 | 321,162 | -0.81(-1.73%) |
Jun 14, 2021 | 45.98 | 47.18 | 45.79 | 46.72 | 282,292 | -0.13(-0.27%) |
Jun 11, 2021 | 47.59 | 47.78 | 46.68 | 46.85 | 344,338 | -0.69(-1.45%) |
Jun 10, 2021 | 46.40 | 47.59 | 46.32 | 47.54 | 351,927 | +1.31(+2.82%) |
Jun 09, 2021 | 46.34 | 46.84 | 46.18 | 46.24 | 212,528 | -0.04(-0.08%) |
Jun 08, 2021 | 46.85 | 46.97 | 46.25 | 46.28 | 269,940 | -0.71(-1.51%) |
Jun 07, 2021 | 46.92 | 47.15 | 46.35 | 46.99 | 265,405 | -0.18(-0.37%) |
Jun 04, 2021 | 46.69 | 47.46 | 46.69 | 47.16 | 476,597 | +0.89(+1.92%) |
Jun 03, 2021 | 46.71 | 46.87 | 46.00 | 46.28 | 685,388 | -1.85(-3.85%) |
Jun 02, 2021 | 48.08 | 48.26 | 47.51 | 48.13 | 588,637 | +0.26(+0.55%) |
Jun 01, 2021 | 48.13 | 48.65 | 47.57 | 47.86 | 601,477 | +0.42(+0.88%) |
May 28, 2021 | 46.85 | 47.47 | 46.77 | 47.44 | 293,758 | +0.20(+0.43%) |
May 27, 2021 | 46.87 | 47.35 | 46.30 | 47.24 | 385,473 | +0.50(+1.06%) |
May 26, 2021 | 47.25 | 47.63 | 46.70 | 46.74 | 383,857 | -0.33(-0.70%) |
May 25, 2021 | 46.90 | 47.42 | 45.94 | 47.07 | 332,257 | +0.17(+0.35%) |
May 24, 2021 | 46.77 | 47.06 | 46.57 | 46.91 | 271,352 | +0.45(+0.96%) |
May 21, 2021 | 47.20 | 47.36 | 46.06 | 46.46 | 400,120 | -0.31(-0.67%) |
May 20, 2021 | 46.27 | 47.20 | 45.93 | 46.77 | 386,517 | +0.64(+1.39%) |
May 19, 2021 | 46.12 | 47.15 | 45.67 | 46.13 | 644,567 | -0.83(-1.76%) |
May 18, 2021 | 47.11 | 47.21 | 46.17 | 46.96 | 650,706 | +0.15(+0.31%) |
May 17, 2021 | 44.57 | 47.03 | 44.42 | 46.81 | 2,234,291 | +2.60(+5.88%) |
May 14, 2021 | 43.28 | 44.35 | 43.09 | 44.21 | 1,218,410 | +1.53(+3.58%) |
May 13, 2021 | 43.25 | 43.25 | 42.20 | 42.68 | 340,993 | -0.82(-1.88%) |
May 12, 2021 | 44.64 | 44.95 | 43.37 | 43.50 | 334,850 | -1.29(-2.87%) |
May 11, 2021 | 43.42 | 44.80 | 42.91 | 44.78 | 450,901 | +0.71(+1.61%) |
May 10, 2021 | 45.28 | 45.57 | 43.98 | 44.07 | 914,499 | -0.34(-0.77%) |
May 07, 2021 | 44.27 | 44.60 | 43.60 | 44.41 | 601,245 | +0.53(+1.20%) |
May 06, 2021 | 42.00 | 44.42 | 42.00 | 43.89 | 1,052,816 | +2.08(+4.99%) |
May 05, 2021 | 41.83 | 42.31 | 41.42 | 41.80 | 190,426 | +0.13(+0.30%) |
May 04, 2021 | 42.39 | 42.95 | 41.36 | 41.68 | 383,886 | -0.68(-1.61%) |
May 03, 2021 | 41.29 | 42.63 | 41.12 | 42.36 | 468,909 | +1.75(+4.32%) |
Apr 30, 2021 | 41.02 | 41.37 | 40.39 | 40.61 | 298,086 | -0.70(-1.70%) |
Apr 29, 2021 | 42.12 | 42.12 | 40.83 | 41.31 | 397,273 | -0.80(-1.90%) |
Apr 28, 2021 | 41.40 | 42.30 | 41.11 | 42.11 | 320,222 | +0.42(+1.01%) |
Apr 27, 2021 | 42.67 | 42.67 | 41.58 | 41.69 | 433,918 | -0.80(-1.88%) |
Apr 26, 2021 | 43.00 | 43.19 | 42.28 | 42.49 | 310,016 | -0.34(-0.80%) |
Apr 23, 2021 | 43.24 | 43.47 | 42.59 | 42.83 | 306,298 | +0.05(+0.11%) |
Apr 22, 2021 | 43.52 | 43.58 | 42.61 | 42.78 | 534,469 | -0.89(-2.03%) |
Apr 21, 2021 | 42.50 | 43.74 | 42.48 | 43.66 | 476,676 | +1.28(+3.01%) |
Apr 20, 2021 | 42.30 | 42.61 | 41.95 | 42.39 | 315,047 | +0.04(+0.09%) |
Apr 19, 2021 | 42.97 | 43.13 | 42.18 | 42.35 | 298,002 | -0.52(-1.20%) |
Apr 16, 2021 | 43.35 | 43.54 | 42.59 | 42.87 | 666,075 | +0.19(+0.43%) |
Apr 15, 2021 | 41.49 | 42.97 | 41.37 | 42.68 | 658,628 | +1.66(+4.04%) |
Apr 14, 2021 | 41.44 | 41.65 | 40.92 | 41.02 | 204,139 | -0.52(-1.24%) |
Apr 13, 2021 | 41.27 | 42.00 | 41.27 | 41.54 | 302,420 | +0.87(+2.13%) |
Apr 12, 2021 | 41.65 | 41.65 | 40.57 | 40.67 | 254,054 | -1.13(-2.70%) |
Apr 09, 2021 | 41.37 | 41.89 | 41.11 | 41.80 | 173,473 | -0.20(-0.49%) |
Apr 08, 2021 | 41.22 | 42.18 | 41.22 | 42.01 | 379,886 | +1.36(+3.36%) |
Apr 07, 2021 | 41.14 | 41.21 | 40.58 | 40.64 | 384,893 | -0.63(-1.53%) |
Apr 06, 2021 | 40.55 | 41.60 | 40.48 | 41.28 | 448,712 | +1.03(+2.57%) |
Apr 05, 2021 | 40.34 | 40.67 | 39.96 | 40.24 | 292,961 | +0.01(+0.02%) |