Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.00 | 43.00 | 41.58 | 41.73 | 764,271 | -1.06(-2.48%) |
Jun 29, 2021 | 42.14 | 43.11 | 41.89 | 42.79 | 1,143,649 | +0.47(+1.11%) |
Jun 28, 2021 | 42.91 | 43.79 | 41.83 | 42.32 | 1,657,898 | -0.38(-0.89%) |
Jun 25, 2021 | 43.15 | 43.17 | 42.41 | 42.70 | 1,817,505 | -0.47(-1.09%) |
Jun 24, 2021 | 43.08 | 44.13 | 42.78 | 43.17 | 818,408 | +0.31(+0.72%) |
Jun 23, 2021 | 45.19 | 45.22 | 42.67 | 42.86 | 1,408,813 | -2.07(-4.61%) |
Jun 22, 2021 | 44.62 | 45.02 | 44.26 | 44.93 | 939,919 | +0.38(+0.85%) |
Jun 21, 2021 | 44.78 | 45.01 | 43.21 | 44.55 | 752,238 | -0.30(-0.67%) |
Jun 18, 2021 | 44.85 | 45.19 | 44.15 | 44.85 | 2,431,882 | -0.04(-0.09%) |
Jun 17, 2021 | 43.25 | 45.50 | 42.41 | 44.89 | 2,033,368 | +0.42(+0.94%) |
Jun 16, 2021 | 44.28 | 45.35 | 44.05 | 44.47 | 1,560,049 | +0.47(+1.07%) |
Jun 15, 2021 | 45.17 | 45.27 | 43.93 | 44.00 | 851,512 | -1.00(-2.22%) |
Jun 14, 2021 | 45.25 | 45.79 | 44.16 | 45.00 | 1,116,611 | +0.28(+0.63%) |
Jun 11, 2021 | 43.74 | 44.80 | 42.56 | 44.72 | 1,188,799 | +1.07(+2.45%) |
Jun 10, 2021 | 42.08 | 44.22 | 41.78 | 43.65 | 2,069,667 | +1.65(+3.93%) |
Jun 09, 2021 | 42.03 | 42.69 | 41.97 | 42.00 | 1,432,759 | +0.26(+0.62%) |
Jun 08, 2021 | 41.92 | 42.67 | 41.40 | 41.74 | 1,001,111 | +0.15(+0.36%) |
Jun 07, 2021 | 42.99 | 43.72 | 40.77 | 41.59 | 1,365,391 | -1.12(-2.62%) |
Jun 04, 2021 | 40.67 | 43.24 | 40.67 | 42.71 | 2,088,012 | +2.47(+6.14%) |
Jun 03, 2021 | 38.35 | 40.55 | 38.31 | 40.24 | 1,421,904 | +1.70(+4.41%) |
Jun 02, 2021 | 37.93 | 39.07 | 37.51 | 38.54 | 817,365 | +0.52(+1.37%) |
Jun 01, 2021 | 37.58 | 38.50 | 37.03 | 38.02 | 909,755 | +0.48(+1.28%) |
May 28, 2021 | 37.68 | 38.46 | 37.22 | 37.54 | 654,814 | -0.06(-0.16%) |
May 27, 2021 | 37.50 | 38.39 | 37.07 | 37.60 | 2,017,495 | -0.10(-0.27%) |
May 26, 2021 | 36.53 | 37.88 | 36.14 | 37.70 | 726,434 | +1.07(+2.92%) |
May 25, 2021 | 36.31 | 36.88 | 35.19 | 36.63 | 1,139,974 | +0.43(+1.19%) |
May 24, 2021 | 37.55 | 37.55 | 36.01 | 36.20 | 1,131,646 | -0.98(-2.64%) |
May 21, 2021 | 39.68 | 40.12 | 37.07 | 37.18 | 1,160,891 | -2.07(-5.27%) |
May 20, 2021 | 38.97 | 39.62 | 38.58 | 39.25 | 735,634 | +0.70(+1.82%) |
May 19, 2021 | 37.89 | 39.43 | 37.12 | 38.55 | 1,116,564 | +0.06(+0.16%) |
May 18, 2021 | 38.75 | 41.00 | 38.01 | 38.49 | 1,127,194 | +0.09(+0.23%) |
May 17, 2021 | 38.38 | 39.23 | 37.90 | 38.40 | 1,115,913 | +0.47(+1.24%) |
May 14, 2021 | 37.01 | 38.30 | 37.01 | 37.93 | 861,954 | +1.17(+3.18%) |
May 13, 2021 | 36.44 | 37.40 | 36.32 | 36.76 | 751,914 | +0.58(+1.60%) |
May 12, 2021 | 34.80 | 36.39 | 34.28 | 36.18 | 1,235,361 | +0.83(+2.35%) |
May 11, 2021 | 35.25 | 36.04 | 33.53 | 35.35 | 1,514,218 | -0.47(-1.31%) |
May 10, 2021 | 37.34 | 37.80 | 35.01 | 35.82 | 1,570,796 | -1.33(-3.58%) |
May 07, 2021 | 36.12 | 37.64 | 35.47 | 37.15 | 738,739 | +1.57(+4.41%) |
May 06, 2021 | 36.96 | 37.20 | 34.99 | 35.58 | 609,558 | -1.78(-4.76%) |
May 05, 2021 | 36.64 | 37.86 | 36.53 | 37.36 | 810,403 | +1.05(+2.89%) |
May 04, 2021 | 38.75 | 39.00 | 36.20 | 36.31 | 1,147,096 | -2.72(-6.97%) |
May 03, 2021 | 39.30 | 39.85 | 37.13 | 39.03 | 1,056,123 | +0.12(+0.31%) |
Apr 30, 2021 | 37.89 | 39.22 | 37.51 | 38.91 | 1,208,400 | +0.81(+2.13%) |
Apr 29, 2021 | 38.28 | 38.44 | 37.11 | 38.10 | 920,828 | +0.23(+0.61%) |
Apr 28, 2021 | 37.94 | 38.28 | 37.21 | 37.87 | 1,530,230 | -0.09(-0.24%) |
Apr 27, 2021 | 37.50 | 38.17 | 37.11 | 37.96 | 1,850,985 | +0.41(+1.09%) |
Apr 26, 2021 | 36.66 | 38.47 | 36.66 | 37.55 | 1,373,943 | +0.75(+2.04%) |
Apr 23, 2021 | 36.19 | 36.94 | 35.84 | 36.80 | 799,800 | +0.97(+2.71%) |
Apr 22, 2021 | 35.42 | 36.75 | 35.10 | 35.83 | 499,826 | +0.37(+1.04%) |
Apr 21, 2021 | 35.22 | 35.96 | 34.85 | 35.46 | 601,728 | -0.03(-0.08%) |
Apr 20, 2021 | 36.71 | 37.20 | 35.00 | 35.49 | 1,046,305 | -1.19(-3.24%) |
Apr 19, 2021 | 36.66 | 36.84 | 36.06 | 36.68 | 1,662,900 | +0.00(+0.00%) |
Apr 16, 2021 | 36.63 | 37.16 | 36.24 | 36.68 | 750,800 | +0.05(+0.14%) |
Apr 15, 2021 | 37.05 | 37.55 | 36.41 | 36.63 | 2,174,951 | -0.32(-0.87%) |
Apr 14, 2021 | 37.13 | 38.59 | 36.27 | 36.95 | 1,423,416 | -0.56(-1.49%) |
Apr 13, 2021 | 35.13 | 37.59 | 35.13 | 37.51 | 1,597,832 | +2.53(+7.23%) |
Apr 12, 2021 | 34.44 | 35.35 | 33.24 | 34.98 | 2,740,772 | +0.32(+0.92%) |
Apr 09, 2021 | 33.88 | 35.46 | 33.23 | 34.66 | 4,883,100 | +1.41(+4.24%) |
Apr 08, 2021 | 33.97 | 34.30 | 32.97 | 33.25 | 6,333,681 | +0.79(+2.43%) |
Apr 07, 2021 | 32.70 | 33.42 | 31.85 | 32.46 | 1,520,122 | -0.36(-1.10%) |
Apr 06, 2021 | 32.61 | 33.92 | 32.00 | 32.82 | 1,365,078 | -1.76(-5.09%) |
Apr 05, 2021 | 34.60 | 35.14 | 33.60 | 34.58 | 361,049 | +0.41(+1.20%) |