Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.69 | 43.69 | 43.69 | 0 | -0.32(-0.73%) | |
Jun 29, 2021 | 44.14 | 44.39 | 44.00 | 44.01 | 141,742 | -0.10(-0.23%) |
Jun 28, 2021 | 44.70 | 44.70 | 44.04 | 44.11 | 167,968 | -0.67(-1.50%) |
Jun 25, 2021 | 44.55 | 45.08 | 44.55 | 44.78 | 158,823 | +0.25(+0.56%) |
Jun 24, 2021 | 43.85 | 44.71 | 43.85 | 44.53 | 258,001 | +0.69(+1.57%) |
Jun 23, 2021 | 43.52 | 43.88 | 43.40 | 43.84 | 104,255 | +0.32(+0.74%) |
Jun 22, 2021 | 43.31 | 43.58 | 42.85 | 43.52 | 227,168 | +0.17(+0.39%) |
Jun 21, 2021 | 43.33 | 43.50 | 43.08 | 43.35 | 78,304 | +0.11(+0.25%) |
Jun 18, 2021 | 43.00 | 43.24 | 42.58 | 43.24 | 503,506 | +0.08(+0.19%) |
Jun 17, 2021 | 43.78 | 43.97 | 43.11 | 43.16 | 250,847 | -0.58(-1.33%) |
Jun 16, 2021 | 43.44 | 43.80 | 43.28 | 43.74 | 118,818 | +0.18(+0.41%) |
Jun 15, 2021 | 43.22 | 43.65 | 43.02 | 43.56 | 138,762 | +0.49(+1.14%) |
Jun 14, 2021 | 43.49 | 43.49 | 42.96 | 43.07 | 147,164 | -0.42(-0.97%) |
Jun 11, 2021 | 43.88 | 43.88 | 43.25 | 43.49 | 191,630 | -0.13(-0.30%) |
Jun 10, 2021 | 44.50 | 44.50 | 43.62 | 43.62 | 131,653 | -0.47(-1.07%) |
Jun 09, 2021 | 44.53 | 44.64 | 44.08 | 44.09 | 190,292 | -0.39(-0.88%) |
Jun 08, 2021 | 44.45 | 44.92 | 44.45 | 44.48 | 133,433 | -0.16(-0.36%) |
Jun 07, 2021 | 44.36 | 44.86 | 44.36 | 44.64 | 186,981 | +0.28(+0.63%) |
Jun 04, 2021 | 44.41 | 44.91 | 44.34 | 44.36 | 159,811 | -0.05(-0.11%) |
Jun 03, 2021 | 44.79 | 45.00 | 44.08 | 44.41 | 259,007 | -0.59(-1.31%) |
Jun 02, 2021 | 43.99 | 45.13 | 43.52 | 45.00 | 459,366 | +1.33(+3.05%) |
Jun 01, 2021 | 43.99 | 44.09 | 43.46 | 43.67 | 149,071 | +0.02(+0.05%) |
May 31, 2021 | 43.75 | 43.90 | 43.62 | 43.65 | 67,381 | +0.02(+0.05%) |
May 28, 2021 | 43.75 | 43.84 | 43.24 | 43.63 | 130,172 | +0.20(+0.46%) |
May 27, 2021 | 43.36 | 43.70 | 43.15 | 43.43 | 195,213 | +0.22(+0.51%) |
May 26, 2021 | 42.90 | 43.43 | 42.75 | 43.21 | 145,664 | +0.46(+1.08%) |
May 25, 2021 | 43.00 | 43.25 | 42.75 | 42.75 | 146,036 | -0.25(-0.58%) |
May 21, 2021 | 43.00 | 43.00 | 43.00 | 0 | +0.26(+0.61%) | |
May 20, 2021 | 42.78 | 42.89 | 42.43 | 42.74 | 91,935 | +0.11(+0.26%) |
May 19, 2021 | 42.75 | 42.82 | 42.31 | 42.63 | 92,538 | -0.29(-0.68%) |
May 18, 2021 | 43.06 | 43.36 | 42.84 | 42.92 | 108,559 | -0.22(-0.51%) |
May 17, 2021 | 43.12 | 43.40 | 42.88 | 43.14 | 97,586 | -0.11(-0.25%) |
May 14, 2021 | 43.04 | 43.40 | 42.99 | 43.25 | 101,842 | +0.34(+0.79%) |
May 13, 2021 | 42.55 | 43.13 | 42.55 | 42.91 | 102,714 | +0.26(+0.61%) |
May 12, 2021 | 42.60 | 43.02 | 42.53 | 42.65 | 117,610 | -0.20(-0.47%) |
May 11, 2021 | 43.25 | 43.40 | 42.69 | 42.85 | 206,397 | -0.68(-1.56%) |
May 10, 2021 | 43.60 | 44.30 | 43.52 | 43.53 | 226,671 | -0.07(-0.16%) |
May 07, 2021 | 42.81 | 43.70 | 42.75 | 43.60 | 219,879 | +0.75(+1.75%) |
May 06, 2021 | 42.73 | 42.93 | 42.59 | 42.85 | 81,680 | +0.12(+0.28%) |
May 05, 2021 | 42.70 | 42.95 | 42.50 | 42.73 | 124,203 | +0.03(+0.07%) |
May 04, 2021 | 42.42 | 42.73 | 42.03 | 42.70 | 135,352 | +0.24(+0.57%) |
May 03, 2021 | 42.59 | 42.90 | 42.16 | 42.46 | 100,054 | -0.08(-0.19%) |
Apr 30, 2021 | 42.50 | 42.82 | 42.44 | 42.54 | 261,368 | -0.04(-0.09%) |
Apr 29, 2021 | 42.90 | 43.00 | 42.58 | 42.58 | 128,539 | -0.26(-0.61%) |
Apr 28, 2021 | 42.85 | 43.12 | 42.84 | 42.84 | 117,713 | -0.01(-0.02%) |
Apr 27, 2021 | 42.98 | 43.16 | 42.80 | 42.85 | 134,793 | -0.16(-0.37%) |
Apr 26, 2021 | 43.15 | 43.50 | 42.63 | 43.01 | 231,973 | -0.13(-0.30%) |
Apr 23, 2021 | 42.67 | 43.55 | 42.40 | 43.14 | 418,283 | +0.66(+1.55%) |
Apr 22, 2021 | 40.55 | 42.79 | 40.50 | 42.48 | 900,879 | +2.26(+5.62%) |
Apr 21, 2021 | 39.87 | 40.27 | 39.69 | 40.22 | 187,617 | +0.18(+0.45%) |
Apr 20, 2021 | 40.21 | 40.40 | 39.97 | 40.04 | 181,109 | -0.33(-0.82%) |
Apr 19, 2021 | 39.99 | 40.64 | 39.99 | 40.37 | 165,909 | +0.20(+0.50%) |
Apr 16, 2021 | 40.58 | 40.58 | 40.09 | 40.17 | 204,586 | -0.21(-0.52%) |
Apr 15, 2021 | 40.67 | 40.67 | 40.33 | 40.38 | 92,019 | -0.23(-0.57%) |
Apr 14, 2021 | 40.51 | 40.92 | 40.51 | 40.61 | 112,342 | -0.04(-0.10%) |
Apr 13, 2021 | 40.61 | 40.80 | 40.46 | 40.65 | 111,303 | -0.09(-0.22%) |
Apr 12, 2021 | 40.73 | 40.83 | 40.56 | 40.74 | 109,320 | +0.11(+0.27%) |
Apr 09, 2021 | 40.55 | 40.66 | 40.45 | 40.63 | 162,970 | +0.14(+0.35%) |
Apr 08, 2021 | 40.51 | 40.61 | 40.29 | 40.49 | 135,540 | -0.30(-0.74%) |
Apr 07, 2021 | 40.54 | 40.86 | 40.44 | 40.79 | 185,965 | +0.25(+0.62%) |
Apr 06, 2021 | 40.45 | 40.59 | 40.25 | 40.54 | 111,954 | +0.26(+0.65%) |
Apr 05, 2021 | 40.06 | 40.45 | 40.06 | 40.28 | 81,614 | +0.23(+0.57%) |