Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.86 | 44.86 | 44.32 | 44.50 | 62,536 | +0.01(+0.02%) |
Jun 29, 2021 | 44.89 | 44.99 | 44.41 | 44.49 | 263,248 | -0.31(-0.69%) |
Jun 28, 2021 | 45.02 | 45.16 | 44.76 | 44.80 | 212,585 | +0.07(+0.16%) |
Jun 25, 2021 | 44.89 | 44.89 | 44.60 | 44.73 | 60,491 | -0.12(-0.27%) |
Jun 24, 2021 | 44.72 | 44.89 | 44.59 | 44.85 | 59,239 | +0.99(+2.26%) |
Jun 23, 2021 | 44.03 | 44.10 | 43.67 | 43.86 | 67,629 | +0.82(+1.91%) |
Jun 22, 2021 | 42.83 | 43.05 | 42.66 | 43.04 | 110,958 | +0.24(+0.56%) |
Jun 21, 2021 | 42.69 | 42.87 | 42.60 | 42.80 | 70,380 | +0.20(+0.47%) |
Jun 18, 2021 | 42.54 | 42.67 | 42.36 | 42.60 | 98,287 | -0.38(-0.88%) |
Jun 17, 2021 | 42.69 | 43.07 | 42.69 | 42.98 | 61,856 | -0.55(-1.25%) |
Jun 16, 2021 | 43.97 | 44.01 | 43.35 | 43.52 | 77,551 | +0.15(+0.34%) |
Jun 15, 2021 | 43.73 | 43.73 | 43.27 | 43.38 | 87,045 | +0.25(+0.57%) |
Jun 14, 2021 | 42.87 | 43.13 | 42.84 | 43.13 | 59,376 | -0.28(-0.64%) |
Jun 11, 2021 | 43.24 | 43.41 | 43.11 | 43.41 | 77,305 | -0.48(-1.10%) |
Jun 10, 2021 | 43.80 | 43.91 | 43.59 | 43.89 | 50,091 | -0.05(-0.10%) |
Jun 09, 2021 | 44.15 | 44.15 | 43.92 | 43.94 | 76,998 | +0.01(+0.02%) |
Jun 08, 2021 | 44.19 | 44.19 | 43.80 | 43.93 | 92,877 | -0.28(-0.63%) |
Jun 07, 2021 | 44.21 | 44.27 | 44.00 | 44.21 | 66,657 | +0.43(+0.98%) |
Jun 04, 2021 | 43.57 | 43.78 | 43.54 | 43.78 | 65,706 | +0.38(+0.88%) |
Jun 03, 2021 | 43.69 | 43.69 | 43.26 | 43.40 | 110,139 | -0.71(-1.61%) |
Jun 02, 2021 | 44.24 | 44.43 | 44.02 | 44.11 | 239,432 | -0.16(-0.36%) |
Jun 01, 2021 | 44.25 | 44.38 | 44.11 | 44.27 | 58,994 | +0.17(+0.39%) |
May 28, 2021 | 44.09 | 44.33 | 44.04 | 44.10 | 45,246 | +0.27(+0.61%) |
May 27, 2021 | 44.04 | 44.09 | 43.73 | 43.83 | 97,668 | -0.27(-0.61%) |
May 26, 2021 | 44.10 | 44.10 | 43.79 | 44.10 | 115,681 | -0.03(-0.07%) |
May 25, 2021 | 44.03 | 44.18 | 43.95 | 44.13 | 76,438 | +0.04(+0.09%) |
May 24, 2021 | 43.99 | 44.09 | 43.86 | 44.09 | 60,530 | +0.62(+1.43%) |
May 21, 2021 | 43.79 | 43.79 | 43.23 | 43.47 | 101,571 | +0.04(+0.09%) |
May 20, 2021 | 42.93 | 43.49 | 42.93 | 43.43 | 45,748 | +0.93(+2.18%) |
May 19, 2021 | 42.75 | 42.75 | 42.39 | 42.50 | 239,313 | -0.50(-1.15%) |
May 18, 2021 | 43.13 | 43.25 | 42.94 | 43.00 | 150,445 | +0.05(+0.11%) |
May 17, 2021 | 42.83 | 43.10 | 41.86 | 42.95 | 99,884 | +0.25(+0.59%) |
May 14, 2021 | 42.41 | 42.70 | 42.38 | 42.70 | 90,805 | +0.72(+1.70%) |
May 13, 2021 | 41.73 | 42.01 | 41.66 | 41.98 | 118,167 | +0.37(+0.88%) |
May 12, 2021 | 41.44 | 41.85 | 41.44 | 41.62 | 80,116 | +0.07(+0.17%) |
May 11, 2021 | 41.66 | 41.72 | 41.30 | 41.55 | 158,752 | -0.45(-1.07%) |
May 10, 2021 | 42.17 | 42.32 | 42.00 | 42.00 | 77,815 | -0.38(-0.90%) |
May 07, 2021 | 42.04 | 42.48 | 42.04 | 42.38 | 56,687 | +0.28(+0.67%) |
May 06, 2021 | 41.89 | 42.14 | 41.85 | 42.10 | 56,663 | +0.38(+0.91%) |
May 05, 2021 | 41.55 | 41.74 | 41.54 | 41.72 | 88,024 | +0.20(+0.48%) |
May 04, 2021 | 41.48 | 41.57 | 41.27 | 41.52 | 45,610 | -0.03(-0.07%) |
May 03, 2021 | 41.46 | 41.72 | 41.35 | 41.55 | 89,159 | +0.55(+1.34%) |
Apr 30, 2021 | 41.58 | 41.58 | 41.00 | 41.00 | 107,900 | -1.29(-3.05%) |
Apr 29, 2021 | 41.94 | 42.29 | 41.86 | 42.29 | 59,559 | +0.60(+1.44%) |
Apr 28, 2021 | 41.38 | 41.73 | 41.38 | 41.69 | 66,454 | +0.39(+0.94%) |
Apr 27, 2021 | 41.37 | 41.40 | 41.15 | 41.30 | 53,744 | -0.14(-0.34%) |
Apr 26, 2021 | 41.62 | 41.62 | 41.32 | 41.44 | 130,142 | -0.70(-1.66%) |
Apr 23, 2021 | 41.77 | 42.14 | 41.60 | 42.14 | 68,500 | +0.09(+0.21%) |
Apr 22, 2021 | 42.09 | 42.32 | 41.75 | 42.05 | 101,127 | +0.19(+0.45%) |
Apr 21, 2021 | 41.45 | 41.86 | 41.45 | 41.86 | 56,561 | +0.47(+1.14%) |
Apr 20, 2021 | 41.17 | 41.43 | 41.17 | 41.39 | 63,266 | +0.12(+0.30%) |
Apr 19, 2021 | 41.26 | 41.45 | 41.22 | 41.27 | 70,307 | +0.10(+0.23%) |
Apr 16, 2021 | 41.06 | 41.18 | 40.73 | 41.17 | 55,400 | +0.21(+0.51%) |
Apr 15, 2021 | 40.84 | 40.97 | 40.68 | 40.96 | 65,339 | +0.32(+0.79%) |
Apr 14, 2021 | 40.74 | 40.74 | 40.41 | 40.64 | 55,663 | +0.18(+0.44%) |
Apr 13, 2021 | 39.92 | 40.46 | 39.92 | 40.46 | 58,466 | +0.37(+0.92%) |
Apr 12, 2021 | 40.09 | 40.16 | 40.00 | 40.09 | 41,700 | -0.11(-0.27%) |
Apr 09, 2021 | 40.00 | 40.20 | 39.92 | 40.20 | 263,600 | +0.06(+0.15%) |
Apr 08, 2021 | 39.71 | 40.19 | 39.71 | 40.14 | 49,824 | +0.66(+1.67%) |
Apr 07, 2021 | 39.67 | 39.68 | 39.43 | 39.48 | 108,047 | -0.02(-0.05%) |
Apr 06, 2021 | 39.02 | 39.53 | 39.02 | 39.50 | 123,480 | +1.01(+2.62%) |
Apr 05, 2021 | 38.06 | 38.56 | 38.06 | 38.49 | 99,744 | +0.45(+1.20%) |