Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.34 | 39.75 | 39.09 | 39.41 | 1,315,894 | +0.01(+0.02%) |
Jun 29, 2021 | 40.28 | 40.59 | 39.35 | 39.40 | 457,780 | -0.84(-2.09%) |
Jun 28, 2021 | 41.43 | 41.55 | 39.78 | 40.25 | 544,557 | -1.75(-4.16%) |
Jun 25, 2021 | 42.22 | 42.76 | 41.70 | 41.99 | 1,099,019 | +0.09(+0.23%) |
Jun 24, 2021 | 41.22 | 42.01 | 40.63 | 41.90 | 574,185 | +0.87(+2.12%) |
Jun 23, 2021 | 41.29 | 41.67 | 40.98 | 41.03 | 304,076 | -0.12(-0.30%) |
Jun 22, 2021 | 41.31 | 41.38 | 40.86 | 41.15 | 295,474 | -0.44(-1.07%) |
Jun 21, 2021 | 40.60 | 41.79 | 40.43 | 41.60 | 442,019 | +1.57(+3.92%) |
Jun 18, 2021 | 40.65 | 41.05 | 40.01 | 40.03 | 752,876 | -1.36(-3.29%) |
Jun 17, 2021 | 42.96 | 43.02 | 40.60 | 41.39 | 914,973 | -1.41(-3.29%) |
Jun 16, 2021 | 43.37 | 43.37 | 42.28 | 42.79 | 530,662 | -0.82(-1.88%) |
Jun 15, 2021 | 43.30 | 43.88 | 43.04 | 43.62 | 355,211 | +0.40(+0.92%) |
Jun 14, 2021 | 43.51 | 43.74 | 42.90 | 43.22 | 566,128 | -0.45(-1.04%) |
Jun 11, 2021 | 43.17 | 43.72 | 42.94 | 43.67 | 485,050 | +0.56(+1.29%) |
Jun 10, 2021 | 44.01 | 44.02 | 42.94 | 43.12 | 447,458 | -0.39(-0.89%) |
Jun 09, 2021 | 44.66 | 44.66 | 43.48 | 43.50 | 318,229 | -1.15(-2.58%) |
Jun 08, 2021 | 43.98 | 44.86 | 43.53 | 44.65 | 367,010 | +0.53(+1.20%) |
Jun 07, 2021 | 43.98 | 44.40 | 43.65 | 44.13 | 241,641 | +0.20(+0.45%) |
Jun 04, 2021 | 44.13 | 44.26 | 43.49 | 43.93 | 361,769 | -0.03(-0.06%) |
Jun 03, 2021 | 44.48 | 44.48 | 43.52 | 43.96 | 638,130 | -0.69(-1.54%) |
Jun 02, 2021 | 45.61 | 45.73 | 44.50 | 44.64 | 482,273 | -0.72(-1.58%) |
Jun 01, 2021 | 44.69 | 45.76 | 44.52 | 45.36 | 573,158 | +1.07(+2.42%) |
May 28, 2021 | 44.29 | 44.38 | 43.45 | 44.29 | 402,857 | -0.02(-0.04%) |
May 27, 2021 | 45.07 | 45.41 | 43.78 | 44.30 | 941,886 | -0.03(-0.06%) |
May 26, 2021 | 43.09 | 44.56 | 42.96 | 44.33 | 774,057 | +1.37(+3.20%) |
May 25, 2021 | 43.09 | 43.70 | 42.91 | 42.96 | 1,050,233 | -0.08(-0.17%) |
May 24, 2021 | 42.93 | 43.27 | 42.23 | 43.03 | 589,612 | +0.26(+0.62%) |
May 21, 2021 | 43.04 | 43.57 | 42.57 | 42.77 | 1,173,155 | +0.14(+0.33%) |
May 20, 2021 | 42.98 | 43.23 | 41.94 | 42.63 | 1,050,338 | -0.42(-0.98%) |
May 19, 2021 | 42.11 | 43.28 | 41.65 | 43.05 | 744,984 | +0.19(+0.44%) |
May 18, 2021 | 43.52 | 44.04 | 42.86 | 42.86 | 625,305 | -0.65(-1.49%) |
May 17, 2021 | 43.34 | 43.70 | 42.68 | 43.51 | 786,470 | -0.13(-0.30%) |
May 14, 2021 | 42.54 | 44.01 | 42.21 | 43.65 | 960,545 | +1.59(+3.78%) |
May 13, 2021 | 40.84 | 42.25 | 40.54 | 42.06 | 907,993 | +1.39(+3.43%) |
May 12, 2021 | 42.42 | 42.59 | 40.54 | 40.66 | 965,520 | -1.56(-3.70%) |
May 11, 2021 | 42.36 | 42.83 | 41.23 | 42.22 | 1,333,379 | -0.58(-1.36%) |
May 10, 2021 | 41.41 | 43.75 | 41.40 | 42.81 | 1,574,078 | +1.26(+3.04%) |
May 07, 2021 | 43.62 | 44.37 | 41.46 | 41.55 | 2,372,604 | -4.39(-9.57%) |
May 06, 2021 | 45.78 | 46.28 | 44.96 | 45.94 | 797,055 | +0.24(+0.51%) |
May 05, 2021 | 45.56 | 46.18 | 44.52 | 45.71 | 480,735 | +1.29(+2.90%) |
May 04, 2021 | 44.50 | 44.75 | 43.43 | 44.42 | 800,155 | -0.09(-0.21%) |
May 03, 2021 | 44.50 | 44.99 | 44.12 | 44.51 | 708,977 | +0.56(+1.26%) |
Apr 30, 2021 | 44.60 | 44.90 | 43.74 | 43.96 | 795,182 | -1.03(-2.28%) |
Apr 29, 2021 | 45.85 | 45.97 | 44.83 | 44.98 | 1,134,720 | -0.44(-0.97%) |
Apr 28, 2021 | 45.85 | 46.54 | 45.32 | 45.42 | 370,367 | -0.43(-0.94%) |
Apr 27, 2021 | 45.24 | 45.92 | 44.91 | 45.86 | 317,210 | +0.55(+1.20%) |
Apr 26, 2021 | 44.99 | 45.48 | 44.70 | 45.31 | 449,097 | +0.86(+1.93%) |
Apr 23, 2021 | 44.02 | 44.63 | 43.90 | 44.45 | 381,279 | +0.88(+2.01%) |
Apr 22, 2021 | 44.32 | 44.63 | 43.45 | 43.58 | 864,918 | -0.58(-1.32%) |
Apr 21, 2021 | 43.35 | 44.22 | 42.86 | 44.16 | 659,043 | +0.50(+1.14%) |
Apr 20, 2021 | 44.73 | 44.78 | 42.70 | 43.66 | 527,716 | -1.46(-3.23%) |
Apr 19, 2021 | 45.54 | 45.76 | 44.85 | 45.12 | 369,966 | -0.56(-1.22%) |
Apr 16, 2021 | 46.90 | 47.35 | 45.62 | 45.68 | 684,772 | -0.77(-1.66%) |
Apr 15, 2021 | 45.96 | 46.49 | 45.17 | 46.45 | 499,310 | +0.67(+1.46%) |
Apr 14, 2021 | 45.63 | 46.49 | 45.63 | 45.78 | 617,034 | +0.35(+0.77%) |
Apr 13, 2021 | 45.41 | 45.82 | 44.03 | 45.43 | 639,186 | -0.47(-1.02%) |
Apr 12, 2021 | 46.20 | 46.37 | 45.69 | 45.90 | 759,922 | -0.21(-0.45%) |
Apr 09, 2021 | 46.47 | 46.73 | 45.76 | 46.11 | 486,482 | -0.24(-0.51%) |
Apr 08, 2021 | 46.35 | 46.78 | 45.71 | 46.35 | 675,126 | -0.08(-0.16%) |
Apr 07, 2021 | 46.76 | 47.05 | 46.32 | 46.42 | 603,320 | -0.07(-0.14%) |
Apr 06, 2021 | 46.30 | 47.64 | 45.97 | 46.49 | 940,131 | +0.16(+0.35%) |
Apr 05, 2021 | 47.09 | 47.39 | 46.09 | 46.33 | 1,422,390 | -0.39(-0.83%) |