Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.20 | 43.20 | 42.20 | 42.88 | 102,770 | +0.39(+0.91%) |
Jun 29, 2021 | 44.10 | 44.10 | 42.32 | 42.49 | 53,688 | -0.34(-0.80%) |
Jun 28, 2021 | 42.17 | 42.99 | 41.73 | 42.83 | 112,746 | +0.60(+1.42%) |
Jun 25, 2021 | 43.66 | 43.88 | 42.05 | 42.23 | 249,288 | -1.27(-2.93%) |
Jun 24, 2021 | 42.97 | 43.56 | 42.58 | 43.51 | 57,305 | +0.56(+1.31%) |
Jun 23, 2021 | 43.34 | 43.34 | 42.80 | 42.94 | 51,914 | -0.12(-0.28%) |
Jun 22, 2021 | 43.57 | 43.91 | 42.70 | 43.06 | 58,213 | -0.52(-1.19%) |
Jun 21, 2021 | 42.68 | 43.95 | 42.68 | 43.58 | 85,931 | +1.36(+3.21%) |
Jun 18, 2021 | 43.56 | 43.82 | 42.12 | 42.22 | 167,421 | -2.08(-4.69%) |
Jun 17, 2021 | 45.96 | 45.96 | 44.20 | 44.30 | 62,950 | -1.48(-3.23%) |
Jun 16, 2021 | 45.48 | 46.15 | 43.38 | 45.78 | 62,611 | +0.08(+0.18%) |
Jun 15, 2021 | 45.27 | 46.10 | 45.11 | 45.69 | 52,588 | +0.63(+1.39%) |
Jun 14, 2021 | 45.42 | 45.51 | 44.65 | 45.07 | 67,474 | -0.28(-0.61%) |
Jun 11, 2021 | 45.84 | 45.84 | 45.16 | 45.34 | 51,674 | +0.05(+0.10%) |
Jun 10, 2021 | 46.47 | 46.61 | 45.20 | 45.30 | 70,704 | -0.84(-1.82%) |
Jun 09, 2021 | 46.62 | 46.82 | 45.93 | 46.14 | 69,019 | -0.70(-1.50%) |
Jun 08, 2021 | 46.48 | 47.08 | 46.23 | 46.84 | 59,786 | +0.23(+0.50%) |
Jun 07, 2021 | 46.38 | 46.61 | 46.13 | 46.61 | 41,975 | +0.42(+0.92%) |
Jun 04, 2021 | 46.38 | 46.38 | 45.93 | 46.18 | 45,575 | -0.16(-0.34%) |
Jun 03, 2021 | 45.94 | 46.42 | 45.85 | 46.34 | 46,981 | +0.39(+0.84%) |
Jun 02, 2021 | 46.38 | 46.38 | 45.81 | 45.95 | 114,443 | -0.37(-0.80%) |
Jun 01, 2021 | 46.27 | 46.57 | 45.67 | 46.32 | 92,069 | +0.66(+1.46%) |
May 28, 2021 | 45.42 | 45.67 | 44.76 | 45.66 | 60,579 | +0.36(+0.79%) |
May 27, 2021 | 44.89 | 45.54 | 44.21 | 45.30 | 94,471 | +0.83(+1.87%) |
May 26, 2021 | 43.81 | 44.47 | 43.40 | 44.47 | 49,741 | +0.89(+2.03%) |
May 25, 2021 | 44.82 | 44.83 | 43.57 | 43.58 | 89,870 | -1.24(-2.76%) |
May 24, 2021 | 45.17 | 45.17 | 44.30 | 44.82 | 67,277 | -0.29(-0.63%) |
May 21, 2021 | 44.93 | 45.34 | 44.32 | 45.10 | 42,969 | +0.51(+1.14%) |
May 20, 2021 | 44.80 | 44.80 | 44.18 | 44.59 | 45,768 | -0.18(-0.41%) |
May 19, 2021 | 44.66 | 45.21 | 44.00 | 44.78 | 69,707 | -0.30(-0.68%) |
May 18, 2021 | 44.82 | 45.55 | 44.82 | 45.08 | 83,111 | -0.24(-0.53%) |
May 17, 2021 | 45.05 | 45.38 | 44.75 | 45.32 | 46,463 | +0.06(+0.14%) |
May 14, 2021 | 44.62 | 45.44 | 44.56 | 45.26 | 66,033 | +0.19(+0.43%) |
May 13, 2021 | 43.46 | 45.24 | 43.46 | 45.07 | 45,831 | +1.72(+3.96%) |
May 12, 2021 | 44.24 | 45.41 | 43.17 | 43.35 | 61,233 | -0.71(-1.61%) |
May 11, 2021 | 45.14 | 45.14 | 43.76 | 44.06 | 51,192 | -0.21(-0.48%) |
May 10, 2021 | 45.31 | 45.68 | 44.27 | 44.27 | 54,004 | -0.93(-2.06%) |
May 07, 2021 | 44.21 | 45.32 | 44.21 | 45.20 | 64,165 | +0.45(+1.01%) |
May 06, 2021 | 44.08 | 44.75 | 43.88 | 44.75 | 59,789 | +0.74(+1.68%) |
May 05, 2021 | 44.32 | 44.32 | 43.69 | 44.01 | 64,064 | -0.11(-0.25%) |
May 04, 2021 | 44.17 | 44.60 | 43.28 | 44.12 | 61,765 | -0.09(-0.21%) |
May 03, 2021 | 43.87 | 44.37 | 43.51 | 44.22 | 117,699 | +0.57(+1.31%) |
Apr 30, 2021 | 43.48 | 43.94 | 43.35 | 43.64 | 80,035 | -0.16(-0.36%) |
Apr 29, 2021 | 43.91 | 44.25 | 43.44 | 43.80 | 51,984 | +0.26(+0.59%) |
Apr 28, 2021 | 43.67 | 44.19 | 43.48 | 43.54 | 64,596 | +0.11(+0.25%) |
Apr 27, 2021 | 43.47 | 43.68 | 43.09 | 43.43 | 59,862 | -0.19(-0.44%) |
Apr 26, 2021 | 43.57 | 44.24 | 43.55 | 43.63 | 66,269 | +0.26(+0.59%) |
Apr 23, 2021 | 41.87 | 43.58 | 41.87 | 43.37 | 59,536 | +1.76(+4.23%) |
Apr 22, 2021 | 42.64 | 43.09 | 41.61 | 41.61 | 59,492 | -0.95(-2.24%) |
Apr 21, 2021 | 43.01 | 43.01 | 41.47 | 42.56 | 50,487 | +0.72(+1.73%) |
Apr 20, 2021 | 42.75 | 42.75 | 41.63 | 41.84 | 41,083 | -1.27(-2.94%) |
Apr 19, 2021 | 42.95 | 43.49 | 42.53 | 43.10 | 49,624 | -0.11(-0.25%) |
Apr 16, 2021 | 43.34 | 43.44 | 42.68 | 43.21 | 40,344 | +0.31(+0.73%) |
Apr 15, 2021 | 43.17 | 43.43 | 42.09 | 42.90 | 40,650 | -0.31(-0.72%) |
Apr 14, 2021 | 42.41 | 43.62 | 42.41 | 43.21 | 48,673 | +0.70(+1.64%) |
Apr 13, 2021 | 43.20 | 43.20 | 42.51 | 42.52 | 35,483 | -0.99(-2.28%) |
Apr 12, 2021 | 43.33 | 43.75 | 43.29 | 43.51 | 43,622 | +0.25(+0.57%) |
Apr 09, 2021 | 43.33 | 43.84 | 43.02 | 43.26 | 54,847 | +0.30(+0.70%) |
Apr 08, 2021 | 42.57 | 43.06 | 42.00 | 42.96 | 145,418 | +0.17(+0.41%) |
Apr 07, 2021 | 43.34 | 43.76 | 42.58 | 42.78 | 66,706 | -0.77(-1.77%) |
Apr 06, 2021 | 43.32 | 43.65 | 43.01 | 43.55 | 49,258 | +0.02(+0.04%) |
Apr 05, 2021 | 44.22 | 44.22 | 43.16 | 43.53 | 56,174 | -0.12(-0.27%) |