Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.50 | 45.06 | 44.22 | 44.93 | 1,428,248 | +0.45(+1.02%) |
Jun 29, 2021 | 44.29 | 44.80 | 43.63 | 44.48 | 633,976 | -0.17(-0.38%) |
Jun 28, 2021 | 44.96 | 45.08 | 43.47 | 44.65 | 1,079,585 | -0.09(-0.19%) |
Jun 25, 2021 | 43.97 | 44.76 | 43.61 | 44.73 | 1,022,935 | +1.00(+2.28%) |
Jun 24, 2021 | 43.55 | 44.23 | 43.12 | 43.74 | 1,073,920 | +0.33(+0.77%) |
Jun 23, 2021 | 42.42 | 43.49 | 42.41 | 43.40 | 989,394 | +1.43(+3.40%) |
Jun 22, 2021 | 41.53 | 42.51 | 41.50 | 41.98 | 844,146 | -0.06(-0.14%) |
Jun 21, 2021 | 40.70 | 42.10 | 40.37 | 42.04 | 1,341,193 | +1.43(+3.53%) |
Jun 18, 2021 | 40.80 | 41.14 | 40.47 | 40.60 | 1,323,026 | -0.50(-1.21%) |
Jun 17, 2021 | 40.90 | 41.41 | 40.62 | 41.10 | 1,512,408 | +0.24(+0.59%) |
Jun 16, 2021 | 41.50 | 41.68 | 40.58 | 40.86 | 418,471 | -0.36(-0.87%) |
Jun 15, 2021 | 41.86 | 41.98 | 40.98 | 41.22 | 1,040,502 | -0.85(-2.03%) |
Jun 14, 2021 | 41.57 | 42.47 | 41.37 | 42.07 | 626,667 | +0.50(+1.19%) |
Jun 11, 2021 | 42.57 | 42.72 | 41.44 | 41.57 | 1,021,343 | -0.90(-2.11%) |
Jun 10, 2021 | 42.04 | 42.86 | 42.04 | 42.47 | 651,162 | +0.20(+0.46%) |
Jun 09, 2021 | 41.47 | 42.78 | 41.35 | 42.28 | 1,161,421 | +1.08(+2.63%) |
Jun 08, 2021 | 40.57 | 41.27 | 40.17 | 41.19 | 1,767,483 | +0.70(+1.73%) |
Jun 07, 2021 | 40.76 | 40.98 | 39.96 | 40.49 | 673,197 | -0.26(-0.65%) |
Jun 04, 2021 | 40.85 | 41.60 | 40.69 | 40.76 | 1,417,187 | -0.08(-0.19%) |
Jun 03, 2021 | 42.69 | 42.81 | 40.70 | 40.83 | 1,609,796 | -2.35(-5.44%) |
Jun 02, 2021 | 44.43 | 44.77 | 42.89 | 43.18 | 1,259,074 | -1.31(-2.94%) |
Jun 01, 2021 | 43.84 | 44.63 | 43.30 | 44.49 | 1,187,389 | +1.08(+2.48%) |
May 28, 2021 | 43.51 | 43.88 | 43.00 | 43.41 | 1,174,044 | -0.08(-0.18%) |
May 27, 2021 | 43.48 | 43.67 | 42.72 | 43.49 | 1,437,408 | +0.19(+0.43%) |
May 26, 2021 | 43.25 | 43.90 | 42.96 | 43.30 | 2,425,166 | +0.04(+0.10%) |
May 25, 2021 | 41.98 | 43.43 | 41.42 | 43.26 | 3,135,608 | +1.98(+4.80%) |
May 24, 2021 | 41.22 | 41.43 | 40.23 | 41.28 | 1,223,229 | +0.24(+0.58%) |
May 21, 2021 | 41.97 | 42.33 | 40.79 | 41.04 | 1,363,780 | -0.91(-2.16%) |
May 20, 2021 | 42.07 | 42.70 | 41.64 | 41.94 | 1,775,606 | +0.05(+0.12%) |
May 19, 2021 | 40.45 | 42.38 | 39.96 | 41.89 | 1,600,618 | +0.19(+0.45%) |
May 18, 2021 | 41.83 | 43.12 | 41.60 | 41.70 | 1,643,703 | +0.04(+0.10%) |
May 17, 2021 | 41.58 | 42.15 | 40.67 | 41.66 | 1,297,523 | -0.10(-0.25%) |
May 14, 2021 | 40.38 | 41.92 | 40.11 | 41.76 | 1,102,728 | +1.55(+3.86%) |
May 13, 2021 | 41.63 | 41.94 | 39.84 | 40.21 | 1,599,103 | -1.29(-3.11%) |
May 12, 2021 | 40.76 | 42.22 | 40.67 | 41.50 | 1,597,563 | +0.61(+1.48%) |
May 11, 2021 | 40.64 | 41.68 | 39.89 | 40.89 | 2,137,740 | -0.67(-1.60%) |
May 10, 2021 | 42.00 | 42.72 | 37.58 | 41.56 | 5,827,287 | +0.65(+1.59%) |
May 07, 2021 | 40.87 | 41.65 | 40.61 | 40.91 | 896,281 | -0.20(-0.50%) |
May 06, 2021 | 40.70 | 41.23 | 39.47 | 41.11 | 1,939,460 | +0.47(+1.16%) |
May 05, 2021 | 41.62 | 41.67 | 40.56 | 40.64 | 1,079,148 | -0.78(-1.88%) |
May 04, 2021 | 41.67 | 42.14 | 40.12 | 41.42 | 2,265,530 | -0.12(-0.29%) |
May 03, 2021 | 42.78 | 42.82 | 41.54 | 41.54 | 625,360 | -1.49(-3.47%) |
Apr 30, 2021 | 43.12 | 43.21 | 42.22 | 43.04 | 1,152,282 | -0.60(-1.37%) |
Apr 29, 2021 | 44.79 | 45.03 | 42.95 | 43.63 | 1,444,674 | -0.73(-1.64%) |
Apr 28, 2021 | 44.91 | 45.46 | 44.34 | 44.36 | 903,673 | -0.45(-1.01%) |
Apr 27, 2021 | 43.45 | 44.91 | 43.13 | 44.81 | 1,198,663 | +1.60(+3.69%) |
Apr 26, 2021 | 44.24 | 44.30 | 42.47 | 43.21 | 1,510,579 | -0.91(-2.05%) |
Apr 23, 2021 | 42.83 | 44.30 | 42.65 | 44.12 | 1,418,131 | +1.65(+3.88%) |
Apr 22, 2021 | 42.51 | 43.31 | 42.24 | 42.47 | 2,085,478 | +0.21(+0.51%) |
Apr 21, 2021 | 40.41 | 42.33 | 40.02 | 42.26 | 1,257,915 | +1.53(+3.75%) |
Apr 20, 2021 | 41.98 | 42.08 | 40.10 | 40.73 | 1,357,149 | -1.25(-2.97%) |
Apr 19, 2021 | 42.36 | 43.11 | 41.31 | 41.98 | 1,165,602 | -0.27(-0.65%) |
Apr 16, 2021 | 41.83 | 42.33 | 41.17 | 42.25 | 1,447,643 | +0.53(+1.27%) |
Apr 15, 2021 | 43.04 | 43.04 | 41.63 | 41.72 | 750,290 | -0.99(-2.32%) |
Apr 14, 2021 | 42.77 | 43.52 | 42.18 | 42.71 | 1,253,237 | +0.26(+0.60%) |
Apr 13, 2021 | 41.93 | 43.28 | 41.89 | 42.45 | 1,078,503 | +0.51(+1.22%) |
Apr 12, 2021 | 42.05 | 42.22 | 41.52 | 41.94 | 656,621 | -0.22(-0.53%) |
Apr 09, 2021 | 42.82 | 42.98 | 41.46 | 42.16 | 1,068,312 | -0.82(-1.91%) |
Apr 08, 2021 | 42.28 | 43.02 | 41.71 | 42.98 | 1,027,926 | +0.79(+1.86%) |
Apr 07, 2021 | 43.43 | 43.43 | 42.13 | 42.20 | 1,069,376 | -1.38(-3.17%) |
Apr 06, 2021 | 42.52 | 43.76 | 42.27 | 43.58 | 867,272 | +1.27(+3.01%) |
Apr 05, 2021 | 43.20 | 43.20 | 41.11 | 42.31 | 1,380,736 | -0.39(-0.92%) |