Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.62 | 49.92 | 49.62 | 49.76 | 9,311 | +0.56(+1.14%) |
Jun 29, 2021 | 49.22 | 49.22 | 49.02 | 49.20 | 9,468 | -0.25(-0.50%) |
Jun 28, 2021 | 49.14 | 49.47 | 49.14 | 49.45 | 5,369 | +0.93(+1.91%) |
Jun 25, 2021 | 48.45 | 48.66 | 48.44 | 48.52 | 12,700 | +0.98(+2.07%) |
Jun 24, 2021 | 47.63 | 47.63 | 47.52 | 47.54 | 3,352 | -0.09(-0.19%) |
Jun 23, 2021 | 47.58 | 47.64 | 47.52 | 47.63 | 21,698 | +0.76(+1.62%) |
Jun 22, 2021 | 46.68 | 46.92 | 46.68 | 46.87 | 8,005 | -0.05(-0.11%) |
Jun 21, 2021 | 46.80 | 46.92 | 46.63 | 46.92 | 3,447 | +0.48(+1.03%) |
Jun 18, 2021 | 46.47 | 46.60 | 46.42 | 46.45 | 12,680 | +0.24(+0.52%) |
Jun 17, 2021 | 46.00 | 46.29 | 46.00 | 46.20 | 4,602 | +0.97(+2.14%) |
Jun 16, 2021 | 45.93 | 45.93 | 45.24 | 45.24 | 27,051 | -1.84(-3.92%) |
Jun 15, 2021 | 47.60 | 47.60 | 47.04 | 47.08 | 15,738 | -0.58(-1.21%) |
Jun 14, 2021 | 47.61 | 47.70 | 47.54 | 47.66 | 9,631 | +0.04(+0.08%) |
Jun 11, 2021 | 47.72 | 47.72 | 47.60 | 47.62 | 20,913 | -0.59(-1.22%) |
Jun 10, 2021 | 47.96 | 48.36 | 47.96 | 48.21 | 6,189 | +0.87(+1.85%) |
Jun 09, 2021 | 47.45 | 47.48 | 47.29 | 47.34 | 3,211 | -0.00(-0.00%) |
Jun 08, 2021 | 47.55 | 47.55 | 47.20 | 47.34 | 9,727 | -0.32(-0.67%) |
Jun 07, 2021 | 47.55 | 47.74 | 47.49 | 47.66 | 42,654 | -0.31(-0.65%) |
Jun 04, 2021 | 47.73 | 48.00 | 47.72 | 47.97 | 7,113 | +0.92(+1.95%) |
Jun 03, 2021 | 47.33 | 47.33 | 47.01 | 47.05 | 52,099 | -0.75(-1.57%) |
Jun 02, 2021 | 47.93 | 47.93 | 47.79 | 47.81 | 8,534 | -0.59(-1.21%) |
Jun 01, 2021 | 48.45 | 48.45 | 48.32 | 48.39 | 4,022 | +0.60(+1.26%) |
May 28, 2021 | 47.75 | 47.84 | 47.71 | 47.79 | 2,735 | +0.10(+0.22%) |
May 27, 2021 | 47.71 | 47.71 | 47.56 | 47.69 | 7,233 | +0.32(+0.67%) |
May 26, 2021 | 46.95 | 47.37 | 46.95 | 47.37 | 17,426 | -0.35(-0.73%) |
May 25, 2021 | 47.54 | 47.80 | 47.54 | 47.72 | 21,690 | +1.70(+3.69%) |
May 24, 2021 | 45.69 | 46.09 | 45.69 | 46.02 | 4,716 | +0.82(+1.81%) |
May 21, 2021 | 45.50 | 45.50 | 45.20 | 45.20 | 15,130 | -0.86(-1.87%) |
May 20, 2021 | 45.92 | 46.18 | 45.92 | 46.06 | 13,593 | +0.62(+1.37%) |
May 19, 2021 | 45.36 | 45.71 | 45.36 | 45.44 | 6,747 | +0.13(+0.29%) |
May 18, 2021 | 45.20 | 45.31 | 45.15 | 45.31 | 9,997 | -0.01(-0.02%) |
May 17, 2021 | 45.14 | 45.40 | 45.08 | 45.32 | 30,406 | +0.97(+2.18%) |
May 14, 2021 | 44.03 | 44.40 | 44.03 | 44.35 | 12,855 | +1.37(+3.20%) |
May 13, 2021 | 42.94 | 43.15 | 42.85 | 42.98 | 11,402 | +0.08(+0.19%) |
May 12, 2021 | 43.17 | 43.39 | 42.87 | 42.90 | 7,059 | -0.11(-0.26%) |
May 11, 2021 | 42.60 | 43.04 | 42.56 | 43.01 | 13,433 | +0.11(+0.25%) |
May 10, 2021 | 43.15 | 43.16 | 42.88 | 42.90 | 11,687 | -0.36(-0.82%) |
May 07, 2021 | 43.06 | 43.38 | 43.06 | 43.26 | 31,046 | -0.85(-1.92%) |
May 06, 2021 | 43.95 | 44.17 | 43.94 | 44.11 | 9,995 | -0.58(-1.30%) |
May 05, 2021 | 44.75 | 44.81 | 44.60 | 44.69 | 11,521 | +0.30(+0.68%) |
May 04, 2021 | 44.45 | 44.61 | 44.30 | 44.39 | 13,064 | -0.49(-1.09%) |
May 03, 2021 | 44.87 | 44.92 | 44.66 | 44.88 | 6,920 | -0.18(-0.41%) |
Apr 30, 2021 | 45.32 | 45.32 | 44.96 | 45.06 | 5,231 | +0.14(+0.32%) |
Apr 29, 2021 | 45.18 | 45.18 | 44.83 | 44.92 | 6,174 | +0.12(+0.26%) |
Apr 28, 2021 | 44.56 | 44.82 | 44.56 | 44.80 | 40,803 | +0.94(+2.15%) |
Apr 27, 2021 | 43.68 | 43.87 | 43.68 | 43.86 | 2,224 | +0.24(+0.54%) |
Apr 26, 2021 | 43.80 | 43.80 | 43.53 | 43.62 | 9,713 | -0.61(-1.39%) |
Apr 23, 2021 | 44.08 | 44.28 | 44.04 | 44.24 | 14,930 | +0.79(+1.82%) |
Apr 22, 2021 | 43.40 | 43.58 | 43.29 | 43.45 | 9,306 | +0.12(+0.27%) |
Apr 21, 2021 | 43.05 | 43.38 | 43.05 | 43.33 | 11,231 | +0.83(+1.95%) |
Apr 20, 2021 | 42.67 | 42.74 | 42.47 | 42.50 | 7,364 | -0.21(-0.50%) |
Apr 19, 2021 | 42.81 | 42.81 | 42.65 | 42.71 | 38,264 | +1.58(+3.84%) |
Apr 16, 2021 | 41.21 | 41.21 | 41.03 | 41.13 | 8,282 | -0.16(-0.38%) |
Apr 15, 2021 | 41.47 | 41.47 | 41.27 | 41.29 | 4,941 | +0.02(+0.04%) |
Apr 14, 2021 | 41.14 | 41.38 | 41.14 | 41.27 | 25,583 | +0.57(+1.40%) |
Apr 13, 2021 | 40.45 | 40.74 | 40.45 | 40.70 | 4,155 | +0.47(+1.16%) |
Apr 12, 2021 | 40.40 | 40.40 | 40.20 | 40.24 | 17,795 | -0.87(-2.12%) |
Apr 09, 2021 | 41.30 | 41.30 | 41.09 | 41.11 | 23,322 | -0.71(-1.69%) |
Apr 08, 2021 | 41.79 | 41.89 | 41.75 | 41.81 | 9,667 | +0.09(+0.21%) |
Apr 07, 2021 | 41.97 | 41.97 | 41.69 | 41.73 | 2,646 | -0.63(-1.49%) |
Apr 06, 2021 | 42.31 | 42.43 | 42.12 | 42.36 | 10,284 | -0.12(-0.28%) |
Apr 05, 2021 | 42.18 | 42.53 | 42.18 | 42.47 | 16,315 | +0.34(+0.81%) |