Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.30 | 42.26 | 41.26 | 41.81 | 1,727,857 | +0.52(+1.25%) |
Jun 29, 2021 | 41.79 | 42.09 | 41.28 | 41.30 | 1,234,345 | -0.14(-0.34%) |
Jun 28, 2021 | 42.33 | 42.44 | 40.71 | 41.44 | 2,621,991 | -1.19(-2.78%) |
Jun 25, 2021 | 43.05 | 43.17 | 42.39 | 42.62 | 2,666,285 | -0.26(-0.61%) |
Jun 24, 2021 | 42.85 | 42.98 | 42.34 | 42.89 | 1,691,803 | +0.32(+0.75%) |
Jun 23, 2021 | 43.13 | 43.40 | 42.57 | 42.57 | 1,627,843 | -0.13(-0.31%) |
Jun 22, 2021 | 42.53 | 42.95 | 41.60 | 42.70 | 2,104,224 | -0.30(-0.70%) |
Jun 21, 2021 | 42.32 | 43.17 | 42.05 | 43.00 | 1,988,579 | +1.44(+3.46%) |
Jun 18, 2021 | 41.99 | 42.67 | 41.41 | 41.56 | 3,771,415 | -1.11(-2.60%) |
Jun 17, 2021 | 45.98 | 46.28 | 42.29 | 42.67 | 3,303,136 | -3.39(-7.35%) |
Jun 16, 2021 | 44.75 | 46.24 | 44.60 | 46.06 | 2,767,649 | +1.19(+2.64%) |
Jun 15, 2021 | 44.75 | 45.41 | 44.29 | 44.87 | 2,596,029 | +0.59(+1.34%) |
Jun 14, 2021 | 44.55 | 45.30 | 43.80 | 44.28 | 2,297,567 | +0.13(+0.30%) |
Jun 11, 2021 | 43.98 | 44.40 | 43.83 | 44.15 | 2,055,914 | +0.36(+0.82%) |
Jun 10, 2021 | 43.04 | 43.91 | 42.42 | 43.79 | 2,672,722 | +1.26(+2.96%) |
Jun 09, 2021 | 44.21 | 44.66 | 42.37 | 42.53 | 4,428,467 | -1.81(-4.07%) |
Jun 08, 2021 | 44.44 | 45.43 | 43.85 | 44.33 | 42,723,616 | -0.20(-0.44%) |
Jun 07, 2021 | 43.63 | 45.48 | 43.55 | 44.53 | 7,967,290 | +1.02(+2.33%) |
Jun 04, 2021 | 42.72 | 43.70 | 42.03 | 43.52 | 12,149,705 | +4.76(+12.28%) |
Jun 03, 2021 | 38.14 | 38.93 | 37.88 | 38.76 | 1,615,444 | +0.57(+1.50%) |
Jun 02, 2021 | 37.63 | 38.40 | 37.32 | 38.18 | 1,621,293 | +0.67(+1.78%) |
Jun 01, 2021 | 37.31 | 37.69 | 36.77 | 37.51 | 1,710,284 | +0.96(+2.62%) |
May 28, 2021 | 36.69 | 36.73 | 36.22 | 36.55 | 1,398,717 | +0.09(+0.26%) |
May 27, 2021 | 35.75 | 36.50 | 35.73 | 36.46 | 2,688,461 | +0.83(+2.32%) |
May 26, 2021 | 35.27 | 35.92 | 35.07 | 35.63 | 1,263,106 | +0.56(+1.61%) |
May 25, 2021 | 36.21 | 36.41 | 34.93 | 35.07 | 2,187,692 | -1.29(-3.54%) |
May 24, 2021 | 36.43 | 36.70 | 35.87 | 36.36 | 1,295,011 | +0.08(+0.23%) |
May 21, 2021 | 36.64 | 36.89 | 36.27 | 36.27 | 1,551,207 | -0.08(-0.23%) |
May 20, 2021 | 35.86 | 36.52 | 35.22 | 36.36 | 1,169,769 | +0.50(+1.39%) |
May 19, 2021 | 35.47 | 36.07 | 35.02 | 35.86 | 1,654,232 | -0.38(-1.04%) |
May 18, 2021 | 36.73 | 36.95 | 36.20 | 36.23 | 1,215,367 | -0.50(-1.36%) |
May 17, 2021 | 36.17 | 36.87 | 35.92 | 36.73 | 1,413,245 | +0.50(+1.38%) |
May 14, 2021 | 35.82 | 36.41 | 35.66 | 36.23 | 1,524,147 | +0.98(+2.77%) |
May 13, 2021 | 34.97 | 35.92 | 34.35 | 35.26 | 1,912,113 | -0.25(-0.72%) |
May 12, 2021 | 35.75 | 36.65 | 35.26 | 35.51 | 1,985,522 | +0.19(+0.53%) |
May 11, 2021 | 34.73 | 35.60 | 34.10 | 35.32 | 2,459,791 | -0.17(-0.48%) |
May 10, 2021 | 36.22 | 36.62 | 35.47 | 35.49 | 1,919,901 | -0.47(-1.31%) |
May 07, 2021 | 34.97 | 36.17 | 34.65 | 35.96 | 2,249,241 | +1.01(+2.88%) |
May 06, 2021 | 34.35 | 35.33 | 34.04 | 34.96 | 3,365,677 | +0.69(+2.00%) |
May 05, 2021 | 34.00 | 34.79 | 33.43 | 34.27 | 2,086,720 | +0.89(+2.68%) |
May 04, 2021 | 33.51 | 33.93 | 33.12 | 33.38 | 1,970,871 | -0.06(-0.17%) |
May 03, 2021 | 33.04 | 33.61 | 32.75 | 33.43 | 3,077,278 | +0.80(+2.45%) |
Apr 30, 2021 | 32.32 | 33.18 | 32.32 | 32.63 | 2,403,365 | -0.10(-0.32%) |
Apr 29, 2021 | 32.73 | 33.01 | 31.86 | 32.74 | 2,303,463 | +0.35(+1.07%) |
Apr 28, 2021 | 32.02 | 32.71 | 32.02 | 32.39 | 1,995,839 | +0.58(+1.83%) |
Apr 27, 2021 | 32.01 | 32.36 | 31.50 | 31.81 | 1,506,104 | -0.26(-0.82%) |
Apr 26, 2021 | 31.91 | 32.41 | 31.71 | 32.07 | 1,789,361 | +0.23(+0.74%) |
Apr 23, 2021 | 30.89 | 31.85 | 30.59 | 31.83 | 1,593,463 | +1.10(+3.57%) |
Apr 22, 2021 | 30.80 | 31.01 | 30.38 | 30.74 | 1,613,473 | +0.06(+0.18%) |
Apr 21, 2021 | 29.85 | 30.77 | 29.56 | 30.68 | 1,261,883 | +0.45(+1.49%) |
Apr 20, 2021 | 30.88 | 30.88 | 29.42 | 30.23 | 2,158,194 | -0.70(-2.27%) |
Apr 19, 2021 | 31.03 | 31.58 | 30.83 | 30.93 | 1,598,051 | -0.38(-1.20%) |
Apr 16, 2021 | 31.53 | 31.67 | 31.19 | 31.31 | 1,736,220 | +0.04(+0.12%) |
Apr 15, 2021 | 30.99 | 31.40 | 30.42 | 31.27 | 1,267,633 | +0.47(+1.52%) |
Apr 14, 2021 | 30.50 | 31.06 | 30.07 | 30.80 | 1,771,894 | +1.13(+3.79%) |
Apr 13, 2021 | 29.28 | 29.90 | 28.71 | 29.68 | 1,692,901 | +0.34(+1.15%) |
Apr 12, 2021 | 29.39 | 29.75 | 29.17 | 29.34 | 1,095,702 | +0.23(+0.77%) |
Apr 09, 2021 | 29.42 | 29.54 | 28.80 | 29.11 | 1,404,755 | -0.44(-1.49%) |
Apr 08, 2021 | 29.95 | 30.01 | 29.00 | 29.55 | 1,319,394 | -0.67(-2.20%) |
Apr 07, 2021 | 29.23 | 30.23 | 29.13 | 30.22 | 1,730,080 | +0.99(+3.40%) |
Apr 06, 2021 | 29.39 | 30.27 | 28.70 | 29.23 | 1,772,434 | -0.11(-0.38%) |
Apr 05, 2021 | 30.07 | 30.12 | 28.95 | 29.34 | 2,021,409 | -0.77(-2.55%) |