Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.73 | 43.12 | 42.69 | 42.88 | 471,746 | -0.04(-0.09%) |
Jun 29, 2021 | 42.63 | 43.20 | 42.30 | 42.91 | 400,132 | +0.17(+0.41%) |
Jun 28, 2021 | 43.00 | 43.13 | 42.44 | 42.74 | 518,853 | -0.20(-0.47%) |
Jun 25, 2021 | 42.77 | 43.43 | 42.68 | 42.94 | 2,301,611 | +0.22(+0.52%) |
Jun 24, 2021 | 42.82 | 42.99 | 42.52 | 42.72 | 363,745 | +0.05(+0.11%) |
Jun 23, 2021 | 42.96 | 43.20 | 42.42 | 42.67 | 494,861 | -0.27(-0.63%) |
Jun 22, 2021 | 42.56 | 43.31 | 42.24 | 42.94 | 797,300 | +0.87(+2.06%) |
Jun 21, 2021 | 41.37 | 42.19 | 41.30 | 42.08 | 622,698 | +0.99(+2.41%) |
Jun 18, 2021 | 41.54 | 41.94 | 40.84 | 41.08 | 883,988 | -1.01(-2.40%) |
Jun 17, 2021 | 43.12 | 43.22 | 41.61 | 42.10 | 530,290 | -1.05(-2.43%) |
Jun 16, 2021 | 43.55 | 43.69 | 42.99 | 43.15 | 471,695 | -0.41(-0.95%) |
Jun 15, 2021 | 43.70 | 44.04 | 43.05 | 43.56 | 517,127 | +0.52(+1.21%) |
Jun 14, 2021 | 43.87 | 43.93 | 42.88 | 43.04 | 424,383 | -0.62(-1.41%) |
Jun 11, 2021 | 43.37 | 43.85 | 43.31 | 43.66 | 295,297 | +0.48(+1.12%) |
Jun 10, 2021 | 44.39 | 44.39 | 42.99 | 43.17 | 507,470 | -0.86(-1.95%) |
Jun 09, 2021 | 44.23 | 44.40 | 43.85 | 44.03 | 878,352 | -0.17(-0.39%) |
Jun 08, 2021 | 43.91 | 44.40 | 43.61 | 44.20 | 888,203 | +0.33(+0.75%) |
Jun 07, 2021 | 43.20 | 43.98 | 43.10 | 43.88 | 626,406 | -0.19(-0.44%) |
Jun 04, 2021 | 45.02 | 45.15 | 43.39 | 44.07 | 755,583 | -0.94(-2.10%) |
Jun 03, 2021 | 44.99 | 45.53 | 44.59 | 45.01 | 483,779 | -0.04(-0.09%) |
Jun 02, 2021 | 46.35 | 46.35 | 44.73 | 45.05 | 648,515 | -1.03(-2.24%) |
Jun 01, 2021 | 46.06 | 46.75 | 46.05 | 46.08 | 579,591 | -0.13(-0.29%) |
May 28, 2021 | 46.40 | 46.58 | 45.95 | 46.22 | 450,808 | -0.10(-0.21%) |
May 27, 2021 | 46.34 | 46.67 | 46.17 | 46.31 | 483,074 | +0.21(+0.46%) |
May 26, 2021 | 45.67 | 46.28 | 45.37 | 46.10 | 371,379 | +0.44(+0.97%) |
May 25, 2021 | 46.57 | 46.83 | 45.59 | 45.66 | 556,777 | -1.07(-2.29%) |
May 24, 2021 | 46.84 | 47.02 | 46.07 | 46.73 | 306,708 | +0.00(+0.00%) |
May 21, 2021 | 46.94 | 47.03 | 46.51 | 46.73 | 642,690 | +0.38(+0.81%) |
May 20, 2021 | 46.36 | 46.81 | 45.80 | 46.35 | 344,273 | -0.42(-0.91%) |
May 19, 2021 | 46.28 | 46.84 | 45.70 | 46.78 | 541,458 | -0.05(-0.10%) |
May 18, 2021 | 46.79 | 47.15 | 46.56 | 46.82 | 517,414 | +0.04(+0.08%) |
May 17, 2021 | 46.56 | 46.97 | 46.20 | 46.79 | 372,481 | +0.11(+0.23%) |
May 14, 2021 | 46.55 | 46.79 | 46.38 | 46.68 | 246,139 | +0.04(+0.08%) |
May 13, 2021 | 45.69 | 46.79 | 45.47 | 46.64 | 400,314 | +1.31(+2.89%) |
May 12, 2021 | 45.84 | 47.07 | 45.19 | 45.33 | 403,679 | -0.65(-1.42%) |
May 11, 2021 | 46.83 | 47.13 | 45.59 | 45.99 | 471,378 | -1.12(-2.37%) |
May 10, 2021 | 46.62 | 47.92 | 46.62 | 47.10 | 641,274 | +0.66(+1.43%) |
May 07, 2021 | 45.54 | 46.54 | 45.47 | 46.44 | 697,370 | +0.36(+0.77%) |
May 06, 2021 | 46.24 | 46.44 | 45.67 | 46.08 | 398,285 | +0.03(+0.06%) |
May 05, 2021 | 45.40 | 46.30 | 45.40 | 46.05 | 509,149 | +0.29(+0.63%) |
May 04, 2021 | 45.28 | 46.23 | 44.95 | 45.76 | 431,492 | +0.35(+0.76%) |
May 03, 2021 | 44.79 | 45.86 | 44.40 | 45.42 | 542,893 | +0.90(+2.01%) |
Apr 30, 2021 | 44.91 | 45.01 | 44.04 | 44.52 | 564,241 | -0.39(-0.88%) |
Apr 29, 2021 | 43.55 | 45.00 | 43.34 | 44.92 | 853,477 | +1.90(+4.41%) |
Apr 28, 2021 | 42.89 | 43.17 | 42.35 | 43.02 | 650,218 | +0.12(+0.27%) |
Apr 27, 2021 | 43.31 | 43.75 | 42.90 | 42.90 | 592,870 | -0.37(-0.85%) |
Apr 26, 2021 | 43.97 | 43.97 | 42.99 | 43.27 | 786,084 | -0.46(-1.06%) |
Apr 23, 2021 | 44.20 | 44.47 | 43.62 | 43.73 | 635,160 | -0.45(-1.02%) |
Apr 22, 2021 | 44.29 | 44.57 | 43.75 | 44.19 | 618,849 | -0.23(-0.52%) |
Apr 21, 2021 | 46.37 | 46.52 | 44.30 | 44.42 | 853,238 | -1.84(-3.98%) |
Apr 20, 2021 | 46.47 | 46.99 | 46.02 | 46.26 | 897,814 | -0.06(-0.12%) |
Apr 19, 2021 | 46.11 | 46.39 | 45.50 | 46.31 | 423,940 | -0.01(-0.02%) |
Apr 16, 2021 | 46.54 | 46.82 | 46.03 | 46.32 | 352,417 | -0.07(-0.15%) |
Apr 15, 2021 | 46.38 | 46.61 | 46.04 | 46.39 | 345,546 | +0.34(+0.73%) |
Apr 14, 2021 | 46.04 | 46.58 | 45.86 | 46.05 | 385,687 | -0.30(-0.64%) |
Apr 13, 2021 | 46.15 | 46.53 | 45.69 | 46.35 | 420,998 | -0.08(-0.17%) |
Apr 12, 2021 | 46.51 | 46.91 | 46.12 | 46.43 | 371,822 | +0.15(+0.33%) |
Apr 09, 2021 | 46.31 | 46.73 | 46.14 | 46.28 | 326,719 | +0.12(+0.27%) |
Apr 08, 2021 | 46.10 | 46.34 | 45.59 | 46.15 | 544,430 | -0.15(-0.33%) |
Apr 07, 2021 | 46.37 | 46.76 | 46.04 | 46.30 | 395,386 | +0.29(+0.63%) |
Apr 06, 2021 | 46.29 | 46.64 | 46.00 | 46.02 | 1,021,194 | -0.42(-0.91%) |
Apr 05, 2021 | 46.00 | 46.76 | 45.98 | 46.44 | 364,039 | +0.67(+1.47%) |