Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.12 | 45.88 | 44.82 | 45.62 | 256,463 | +0.53(+1.18%) |
Jun 29, 2021 | 45.36 | 45.43 | 44.87 | 45.09 | 194,151 | -0.14(-0.31%) |
Jun 28, 2021 | 45.69 | 45.70 | 44.93 | 45.23 | 127,603 | -0.55(-1.20%) |
Jun 25, 2021 | 45.13 | 46.15 | 45.13 | 45.78 | 701,722 | +0.60(+1.32%) |
Jun 24, 2021 | 44.98 | 45.43 | 44.60 | 45.18 | 104,784 | +0.42(+0.94%) |
Jun 23, 2021 | 45.25 | 45.25 | 44.63 | 44.76 | 230,576 | -0.60(-1.32%) |
Jun 22, 2021 | 45.63 | 45.69 | 44.83 | 45.36 | 117,522 | -0.28(-0.61%) |
Jun 21, 2021 | 45.45 | 45.73 | 44.20 | 45.64 | 97,473 | +1.22(+2.76%) |
Jun 18, 2021 | 45.52 | 45.89 | 44.26 | 44.42 | 251,315 | -1.65(-3.57%) |
Jun 17, 2021 | 45.80 | 46.24 | 45.72 | 46.06 | 91,135 | +0.03(+0.06%) |
Jun 16, 2021 | 46.11 | 46.66 | 45.74 | 46.03 | 70,980 | -0.50(-1.08%) |
Jun 15, 2021 | 46.41 | 46.67 | 46.12 | 46.54 | 63,377 | +0.22(+0.48%) |
Jun 14, 2021 | 46.37 | 46.56 | 46.03 | 46.31 | 75,849 | -0.22(-0.48%) |
Jun 11, 2021 | 46.29 | 46.66 | 46.08 | 46.54 | 66,985 | +0.35(+0.75%) |
Jun 10, 2021 | 46.63 | 46.68 | 45.85 | 46.19 | 91,469 | -0.19(-0.40%) |
Jun 09, 2021 | 46.13 | 46.40 | 45.80 | 46.38 | 99,750 | +0.37(+0.81%) |
Jun 08, 2021 | 45.69 | 46.14 | 45.44 | 46.01 | 80,401 | +0.31(+0.67%) |
Jun 07, 2021 | 45.59 | 45.88 | 45.47 | 45.70 | 81,833 | +0.17(+0.37%) |
Jun 04, 2021 | 46.00 | 46.10 | 45.44 | 45.53 | 92,039 | -0.32(-0.69%) |
Jun 03, 2021 | 45.02 | 46.03 | 44.90 | 45.85 | 100,834 | +0.70(+1.55%) |
Jun 02, 2021 | 45.44 | 45.51 | 44.86 | 45.15 | 94,638 | +0.02(+0.04%) |
Jun 01, 2021 | 44.88 | 45.25 | 44.72 | 45.13 | 86,054 | +0.29(+0.65%) |
May 28, 2021 | 44.82 | 45.67 | 44.43 | 44.84 | 85,751 | +0.15(+0.33%) |
May 27, 2021 | 45.00 | 45.37 | 44.64 | 44.69 | 218,724 | +0.15(+0.34%) |
May 26, 2021 | 43.86 | 44.86 | 43.86 | 44.54 | 172,568 | +0.64(+1.45%) |
May 25, 2021 | 44.52 | 44.76 | 43.82 | 43.90 | 101,844 | -0.79(-1.76%) |
May 24, 2021 | 44.76 | 44.86 | 44.14 | 44.69 | 76,989 | +0.19(+0.42%) |
May 21, 2021 | 44.58 | 44.77 | 43.90 | 44.50 | 62,461 | +0.27(+0.61%) |
May 20, 2021 | 44.11 | 44.50 | 44.01 | 44.23 | 63,976 | +0.08(+0.19%) |
May 19, 2021 | 44.29 | 44.85 | 43.62 | 44.15 | 61,757 | -0.18(-0.40%) |
May 18, 2021 | 44.37 | 44.76 | 44.07 | 44.32 | 99,713 | -0.36(-0.80%) |
May 17, 2021 | 45.09 | 45.15 | 44.43 | 44.68 | 51,192 | -0.50(-1.12%) |
May 14, 2021 | 45.32 | 45.50 | 45.00 | 45.18 | 54,705 | +0.09(+0.21%) |
May 13, 2021 | 43.50 | 45.30 | 42.86 | 45.09 | 97,830 | +1.46(+3.34%) |
May 12, 2021 | 44.64 | 44.82 | 43.58 | 43.63 | 98,388 | -1.27(-2.83%) |
May 11, 2021 | 44.85 | 45.07 | 44.12 | 44.90 | 92,194 | -0.12(-0.27%) |
May 10, 2021 | 45.71 | 45.84 | 44.89 | 45.02 | 117,139 | -0.35(-0.78%) |
May 07, 2021 | 44.87 | 45.40 | 44.77 | 45.37 | 114,716 | +0.35(+0.78%) |
May 06, 2021 | 44.29 | 45.02 | 43.84 | 45.02 | 105,760 | +1.06(+2.40%) |
May 05, 2021 | 44.93 | 44.93 | 43.39 | 43.96 | 68,491 | -0.66(-1.47%) |
May 04, 2021 | 44.49 | 45.11 | 44.49 | 44.62 | 99,284 | +0.23(+0.52%) |
May 03, 2021 | 44.11 | 44.78 | 43.81 | 44.39 | 119,345 | +0.61(+1.40%) |
Apr 30, 2021 | 43.30 | 44.01 | 43.30 | 43.78 | 152,221 | +0.26(+0.60%) |
Apr 29, 2021 | 42.65 | 43.71 | 42.65 | 43.52 | 70,629 | +0.57(+1.34%) |
Apr 28, 2021 | 42.76 | 43.28 | 42.44 | 42.95 | 171,940 | +0.10(+0.24%) |
Apr 27, 2021 | 43.57 | 43.57 | 42.80 | 42.84 | 60,625 | -0.81(-1.85%) |
Apr 26, 2021 | 43.99 | 44.05 | 43.30 | 43.65 | 79,138 | -0.39(-0.88%) |
Apr 23, 2021 | 43.93 | 44.25 | 43.82 | 44.04 | 76,272 | +0.32(+0.72%) |
Apr 22, 2021 | 43.68 | 44.13 | 43.67 | 43.72 | 78,869 | -0.17(-0.38%) |
Apr 21, 2021 | 43.81 | 44.27 | 43.64 | 43.89 | 130,635 | -0.17(-0.38%) |
Apr 20, 2021 | 43.75 | 44.26 | 43.61 | 44.06 | 76,331 | +0.27(+0.61%) |
Apr 19, 2021 | 44.09 | 44.15 | 43.65 | 43.79 | 82,947 | -0.22(-0.51%) |
Apr 16, 2021 | 44.02 | 44.31 | 43.03 | 44.01 | 91,915 | +0.24(+0.55%) |
Apr 15, 2021 | 43.49 | 43.77 | 42.93 | 43.77 | 70,906 | +0.61(+1.42%) |
Apr 14, 2021 | 43.08 | 43.33 | 42.56 | 43.16 | 67,231 | +0.09(+0.22%) |
Apr 13, 2021 | 43.00 | 43.14 | 42.52 | 43.07 | 62,917 | -0.18(-0.41%) |
Apr 12, 2021 | 42.92 | 43.31 | 42.90 | 43.24 | 67,317 | +0.50(+1.17%) |
Apr 09, 2021 | 42.66 | 42.96 | 42.56 | 42.74 | 60,629 | +0.12(+0.28%) |
Apr 08, 2021 | 42.66 | 43.18 | 42.28 | 42.62 | 104,531 | -0.19(-0.45%) |
Apr 07, 2021 | 42.97 | 43.19 | 42.59 | 42.82 | 68,884 | -0.16(-0.37%) |
Apr 06, 2021 | 43.15 | 43.42 | 42.76 | 42.97 | 83,406 | -0.18(-0.41%) |
Apr 05, 2021 | 42.94 | 43.49 | 42.80 | 43.15 | 120,908 | +0.04(+0.09%) |