Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.60 | 42.05 | 40.99 | 41.11 | 704,003 | -0.77(-1.84%) |
Jun 29, 2021 | 40.60 | 42.02 | 40.49 | 41.87 | 235,545 | +1.54(+3.81%) |
Jun 28, 2021 | 40.24 | 40.56 | 39.62 | 40.34 | 356,680 | +0.22(+0.56%) |
Jun 25, 2021 | 40.36 | 40.88 | 39.92 | 40.11 | 595,992 | -0.12(-0.29%) |
Jun 24, 2021 | 40.19 | 40.68 | 39.80 | 40.23 | 196,832 | +0.18(+0.44%) |
Jun 23, 2021 | 40.72 | 40.77 | 40.00 | 40.05 | 209,018 | -0.64(-1.58%) |
Jun 22, 2021 | 41.05 | 41.05 | 40.31 | 40.70 | 250,360 | -0.39(-0.94%) |
Jun 21, 2021 | 40.37 | 41.50 | 40.37 | 41.09 | 291,542 | +1.09(+2.73%) |
Jun 18, 2021 | 40.97 | 41.26 | 39.84 | 40.00 | 469,183 | -1.50(-3.62%) |
Jun 17, 2021 | 41.39 | 41.58 | 40.81 | 41.50 | 229,704 | +0.24(+0.57%) |
Jun 16, 2021 | 41.90 | 42.19 | 41.21 | 41.26 | 223,916 | -0.70(-1.67%) |
Jun 15, 2021 | 42.04 | 42.33 | 41.57 | 41.97 | 214,542 | +0.03(+0.06%) |
Jun 14, 2021 | 42.44 | 42.44 | 41.64 | 41.94 | 258,771 | -0.48(-1.13%) |
Jun 11, 2021 | 42.12 | 42.47 | 41.98 | 42.42 | 145,586 | +0.55(+1.30%) |
Jun 10, 2021 | 42.60 | 42.60 | 41.64 | 41.87 | 216,904 | -0.52(-1.22%) |
Jun 09, 2021 | 42.36 | 42.56 | 42.15 | 42.39 | 163,186 | -0.01(-0.02%) |
Jun 08, 2021 | 42.54 | 42.71 | 42.12 | 42.40 | 131,020 | +0.06(+0.14%) |
Jun 07, 2021 | 42.29 | 42.53 | 41.90 | 42.34 | 168,363 | +0.10(+0.23%) |
Jun 04, 2021 | 42.20 | 42.69 | 42.20 | 42.24 | 136,329 | +0.09(+0.22%) |
Jun 03, 2021 | 41.57 | 42.27 | 41.25 | 42.15 | 158,542 | +0.32(+0.75%) |
Jun 02, 2021 | 43.70 | 43.70 | 41.68 | 41.83 | 239,203 | -1.67(-3.83%) |
Jun 01, 2021 | 43.47 | 43.97 | 43.09 | 43.50 | 292,448 | +0.12(+0.27%) |
May 28, 2021 | 43.25 | 43.78 | 42.91 | 43.38 | 243,058 | +0.19(+0.44%) |
May 27, 2021 | 43.83 | 43.97 | 43.18 | 43.20 | 266,443 | -0.39(-0.89%) |
May 26, 2021 | 43.44 | 43.99 | 43.38 | 43.58 | 192,480 | +0.39(+0.91%) |
May 25, 2021 | 43.48 | 43.90 | 43.03 | 43.19 | 228,038 | -0.27(-0.62%) |
May 24, 2021 | 43.88 | 43.99 | 43.36 | 43.46 | 236,551 | -0.29(-0.66%) |
May 21, 2021 | 44.16 | 44.67 | 43.64 | 43.75 | 244,286 | -0.05(-0.12%) |
May 20, 2021 | 43.69 | 43.93 | 43.42 | 43.80 | 129,163 | +0.25(+0.57%) |
May 19, 2021 | 43.22 | 43.77 | 42.46 | 43.55 | 158,366 | -0.03(-0.06%) |
May 18, 2021 | 44.53 | 45.22 | 43.48 | 43.57 | 218,264 | -0.87(-1.96%) |
May 17, 2021 | 44.71 | 44.71 | 44.14 | 44.45 | 215,969 | -0.50(-1.12%) |
May 14, 2021 | 43.59 | 45.07 | 43.26 | 44.95 | 207,478 | +1.43(+3.30%) |
May 13, 2021 | 42.37 | 43.77 | 42.20 | 43.52 | 264,050 | +1.29(+3.06%) |
May 12, 2021 | 42.62 | 43.10 | 41.90 | 42.23 | 241,009 | -0.50(-1.16%) |
May 11, 2021 | 42.67 | 43.21 | 42.26 | 42.72 | 172,769 | -0.45(-1.03%) |
May 10, 2021 | 43.05 | 43.73 | 42.93 | 43.17 | 217,775 | -0.24(-0.56%) |
May 07, 2021 | 41.74 | 43.55 | 41.74 | 43.41 | 172,778 | +1.49(+3.55%) |
May 06, 2021 | 41.47 | 42.53 | 41.26 | 41.92 | 276,047 | +0.20(+0.47%) |
May 05, 2021 | 42.09 | 42.59 | 41.12 | 41.73 | 164,558 | -0.22(-0.53%) |
May 04, 2021 | 43.25 | 43.25 | 41.90 | 41.95 | 138,435 | -1.40(-3.23%) |
May 03, 2021 | 43.28 | 43.71 | 42.88 | 43.35 | 333,296 | +0.52(+1.21%) |
Apr 30, 2021 | 43.88 | 43.88 | 42.71 | 42.83 | 269,673 | -1.41(-3.18%) |
Apr 29, 2021 | 44.69 | 45.00 | 43.97 | 44.24 | 111,499 | -0.36(-0.81%) |
Apr 28, 2021 | 44.72 | 44.72 | 43.93 | 44.60 | 191,622 | -0.27(-0.61%) |
Apr 27, 2021 | 45.09 | 45.20 | 44.53 | 44.88 | 102,880 | -0.01(-0.01%) |
Apr 26, 2021 | 45.84 | 45.91 | 44.83 | 44.88 | 119,199 | -0.83(-1.81%) |
Apr 23, 2021 | 45.61 | 45.87 | 45.26 | 45.71 | 138,196 | +0.08(+0.17%) |
Apr 22, 2021 | 45.55 | 45.85 | 45.27 | 45.63 | 158,788 | +0.26(+0.56%) |
Apr 21, 2021 | 44.67 | 45.63 | 44.67 | 45.38 | 91,282 | +0.58(+1.29%) |
Apr 20, 2021 | 45.18 | 45.78 | 44.39 | 44.80 | 130,495 | -0.57(-1.26%) |
Apr 19, 2021 | 45.59 | 45.81 | 45.05 | 45.37 | 156,770 | -0.15(-0.33%) |
Apr 16, 2021 | 45.84 | 45.84 | 45.30 | 45.52 | 107,044 | -0.11(-0.24%) |
Apr 15, 2021 | 45.43 | 45.85 | 45.03 | 45.63 | 145,238 | +0.55(+1.22%) |
Apr 14, 2021 | 45.22 | 45.84 | 45.08 | 45.08 | 151,479 | +0.01(+0.01%) |
Apr 13, 2021 | 45.48 | 45.48 | 44.39 | 45.07 | 212,269 | -0.56(-1.22%) |
Apr 12, 2021 | 45.67 | 45.89 | 45.26 | 45.63 | 204,860 | -0.31(-0.68%) |
Apr 09, 2021 | 45.04 | 46.06 | 44.78 | 45.95 | 186,755 | +0.96(+2.13%) |
Apr 08, 2021 | 45.48 | 45.77 | 44.70 | 44.99 | 203,649 | -0.14(-0.32%) |
Apr 07, 2021 | 46.25 | 46.25 | 45.12 | 45.13 | 150,360 | -1.07(-2.31%) |
Apr 06, 2021 | 46.48 | 46.52 | 45.86 | 46.20 | 170,695 | -0.19(-0.41%) |
Apr 05, 2021 | 46.82 | 47.35 | 46.10 | 46.39 | 172,001 | -0.02(-0.04%) |