Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.75 | 44.08 | 43.68 | 44.06 | 110,810 | +0.18(+0.41%) |
Jun 29, 2021 | 44.02 | 44.27 | 43.76 | 43.88 | 161,257 | -0.02(-0.04%) |
Jun 28, 2021 | 44.14 | 44.14 | 43.63 | 43.90 | 290,681 | -0.12(-0.28%) |
Jun 25, 2021 | 44.23 | 44.39 | 43.96 | 44.02 | 272,504 | +0.00(+0.00%) |
Jun 24, 2021 | 44.04 | 44.22 | 43.78 | 44.02 | 106,061 | +0.22(+0.50%) |
Jun 23, 2021 | 44.15 | 44.28 | 43.78 | 43.80 | 78,223 | -0.22(-0.50%) |
Jun 22, 2021 | 43.99 | 44.19 | 43.70 | 44.02 | 99,558 | +0.16(+0.37%) |
Jun 21, 2021 | 43.38 | 43.90 | 43.38 | 43.86 | 234,081 | +0.90(+2.09%) |
Jun 18, 2021 | 43.26 | 43.41 | 42.93 | 42.96 | 201,748 | -0.77(-1.77%) |
Jun 17, 2021 | 44.64 | 44.64 | 43.15 | 43.74 | 258,274 | -1.09(-2.44%) |
Jun 16, 2021 | 45.34 | 45.34 | 44.70 | 44.83 | 131,471 | -0.51(-1.13%) |
Jun 15, 2021 | 45.53 | 45.53 | 44.92 | 45.34 | 161,543 | -0.06(-0.13%) |
Jun 14, 2021 | 45.91 | 46.00 | 45.18 | 45.40 | 303,031 | -0.64(-1.38%) |
Jun 11, 2021 | 46.07 | 46.30 | 45.76 | 46.04 | 117,858 | +0.21(+0.46%) |
Jun 10, 2021 | 46.47 | 46.49 | 45.81 | 45.83 | 116,055 | -0.28(-0.60%) |
Jun 09, 2021 | 46.40 | 46.40 | 46.08 | 46.10 | 90,768 | -0.29(-0.63%) |
Jun 08, 2021 | 46.22 | 46.52 | 45.90 | 46.40 | 115,273 | +0.18(+0.39%) |
Jun 07, 2021 | 46.76 | 46.80 | 46.02 | 46.22 | 373,487 | -0.54(-1.16%) |
Jun 04, 2021 | 46.77 | 46.91 | 46.53 | 46.76 | 92,507 | +0.12(+0.26%) |
Jun 03, 2021 | 46.49 | 46.64 | 46.07 | 46.63 | 123,378 | -0.08(-0.16%) |
Jun 02, 2021 | 47.30 | 47.30 | 46.63 | 46.71 | 246,101 | -0.38(-0.81%) |
Jun 01, 2021 | 46.89 | 47.18 | 46.82 | 47.09 | 148,057 | +0.63(+1.35%) |
May 28, 2021 | 46.61 | 46.66 | 46.23 | 46.46 | 120,085 | -0.05(-0.10%) |
May 27, 2021 | 46.45 | 46.63 | 46.37 | 46.51 | 91,329 | +0.46(+0.99%) |
May 26, 2021 | 46.04 | 46.11 | 45.71 | 46.05 | 114,701 | +0.11(+0.25%) |
May 25, 2021 | 46.56 | 46.60 | 45.88 | 45.94 | 125,096 | -0.47(-1.00%) |
May 24, 2021 | 46.35 | 46.54 | 46.05 | 46.41 | 246,976 | +0.37(+0.80%) |
May 21, 2021 | 46.23 | 46.51 | 45.95 | 46.04 | 134,567 | +0.12(+0.27%) |
May 20, 2021 | 45.97 | 46.05 | 45.70 | 45.91 | 201,082 | +0.03(+0.06%) |
May 19, 2021 | 46.04 | 46.05 | 45.38 | 45.88 | 174,819 | -0.74(-1.59%) |
May 18, 2021 | 47.35 | 47.35 | 46.63 | 46.62 | 207,267 | -0.58(-1.23%) |
May 17, 2021 | 46.85 | 47.25 | 46.49 | 47.20 | 168,095 | +0.46(+0.98%) |
May 14, 2021 | 46.45 | 46.81 | 46.43 | 46.75 | 206,403 | +0.51(+1.11%) |
May 13, 2021 | 45.62 | 46.35 | 45.50 | 46.23 | 181,411 | +0.73(+1.61%) |
May 12, 2021 | 46.74 | 46.74 | 45.42 | 45.50 | 274,239 | -1.32(-2.82%) |
May 11, 2021 | 46.05 | 46.86 | 45.86 | 46.82 | 402,238 | +0.20(+0.43%) |
May 10, 2021 | 47.40 | 47.56 | 46.60 | 46.62 | 566,608 | -0.17(-0.37%) |
May 07, 2021 | 46.45 | 46.92 | 46.17 | 46.80 | 416,698 | +0.41(+0.88%) |
May 06, 2021 | 46.23 | 46.39 | 45.61 | 46.39 | 261,498 | +0.39(+0.85%) |
May 05, 2021 | 45.83 | 46.06 | 45.42 | 46.00 | 550,432 | +0.55(+1.21%) |
May 04, 2021 | 44.63 | 45.45 | 44.52 | 45.45 | 173,516 | +0.63(+1.40%) |
May 03, 2021 | 44.53 | 45.08 | 44.46 | 44.82 | 173,194 | +0.73(+1.66%) |
Apr 30, 2021 | 44.33 | 44.55 | 43.98 | 44.09 | 151,089 | -0.45(-1.00%) |
Apr 29, 2021 | 44.64 | 44.65 | 44.12 | 44.53 | 138,101 | +0.19(+0.43%) |
Apr 28, 2021 | 44.31 | 44.50 | 44.25 | 44.34 | 77,832 | +0.09(+0.21%) |
Apr 27, 2021 | 44.29 | 44.35 | 43.99 | 44.25 | 110,017 | -0.11(-0.26%) |
Apr 26, 2021 | 44.24 | 44.56 | 44.17 | 44.36 | 182,199 | +0.31(+0.71%) |
Apr 23, 2021 | 43.53 | 44.15 | 43.45 | 44.05 | 87,494 | +0.78(+1.80%) |
Apr 22, 2021 | 43.94 | 43.94 | 43.21 | 43.27 | 117,486 | -0.71(-1.62%) |
Apr 21, 2021 | 43.24 | 44.00 | 43.17 | 43.98 | 127,955 | +0.81(+1.87%) |
Apr 20, 2021 | 43.77 | 43.77 | 42.98 | 43.18 | 177,951 | -0.53(-1.22%) |
Apr 19, 2021 | 43.96 | 43.99 | 43.45 | 43.71 | 146,442 | -0.19(-0.43%) |
Apr 16, 2021 | 43.76 | 43.99 | 43.72 | 43.90 | 170,251 | +0.51(+1.18%) |
Apr 15, 2021 | 43.27 | 43.42 | 42.95 | 43.39 | 136,953 | +0.47(+1.08%) |
Apr 14, 2021 | 42.66 | 43.13 | 42.66 | 42.92 | 85,043 | +0.36(+0.85%) |
Apr 13, 2021 | 42.84 | 42.84 | 42.35 | 42.56 | 128,274 | -0.18(-0.42%) |
Apr 12, 2021 | 42.60 | 42.76 | 42.55 | 42.74 | 389,112 | +0.17(+0.40%) |
Apr 09, 2021 | 42.38 | 42.57 | 42.21 | 42.57 | 87,705 | +0.32(+0.76%) |
Apr 08, 2021 | 42.25 | 42.27 | 41.84 | 42.25 | 102,091 | +0.03(+0.07%) |
Apr 07, 2021 | 42.91 | 42.91 | 42.13 | 42.22 | 120,058 | -0.74(-1.72%) |
Apr 06, 2021 | 42.97 | 43.12 | 42.79 | 42.96 | 113,093 | +0.05(+0.11%) |
Apr 05, 2021 | 42.97 | 43.04 | 42.64 | 42.91 | 167,818 | +0.52(+1.23%) |