Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.50 | 39.92 | 39.25 | 39.58 | 1,310,520 | +0.01(+0.02%) |
Jun 29, 2021 | 40.45 | 40.76 | 39.51 | 39.57 | 455,910 | -0.84(-2.09%) |
Jun 28, 2021 | 41.60 | 41.72 | 39.95 | 40.41 | 542,333 | -1.75(-4.16%) |
Jun 25, 2021 | 42.39 | 42.93 | 41.87 | 42.16 | 1,094,531 | +0.09(+0.23%) |
Jun 24, 2021 | 41.39 | 42.18 | 40.80 | 42.07 | 571,840 | +0.87(+2.12%) |
Jun 23, 2021 | 41.46 | 41.84 | 41.15 | 41.20 | 302,834 | -0.12(-0.30%) |
Jun 22, 2021 | 41.48 | 41.55 | 41.03 | 41.32 | 294,267 | -0.45(-1.07%) |
Jun 21, 2021 | 40.77 | 41.97 | 40.60 | 41.77 | 440,214 | +1.57(+3.92%) |
Jun 18, 2021 | 40.82 | 41.22 | 40.17 | 40.19 | 749,801 | -1.37(-3.29%) |
Jun 17, 2021 | 43.13 | 43.20 | 40.77 | 41.56 | 911,236 | -1.41(-3.29%) |
Jun 16, 2021 | 43.55 | 43.55 | 42.45 | 42.97 | 528,494 | -0.82(-1.88%) |
Jun 15, 2021 | 43.48 | 44.06 | 43.22 | 43.80 | 353,761 | +0.40(+0.92%) |
Jun 14, 2021 | 43.69 | 43.92 | 43.08 | 43.40 | 563,816 | -0.46(-1.04%) |
Jun 11, 2021 | 43.35 | 43.90 | 43.11 | 43.85 | 483,069 | +0.56(+1.29%) |
Jun 10, 2021 | 44.19 | 44.20 | 43.12 | 43.29 | 445,630 | -0.39(-0.89%) |
Jun 09, 2021 | 44.85 | 44.85 | 43.66 | 43.68 | 316,929 | -1.16(-2.58%) |
Jun 08, 2021 | 44.16 | 45.05 | 43.71 | 44.84 | 365,511 | +0.53(+1.20%) |
Jun 07, 2021 | 44.16 | 44.58 | 43.83 | 44.31 | 240,654 | +0.20(+0.45%) |
Jun 04, 2021 | 44.31 | 44.44 | 43.67 | 44.11 | 360,291 | -0.03(-0.06%) |
Jun 03, 2021 | 44.67 | 44.67 | 43.70 | 44.14 | 635,524 | -0.69(-1.54%) |
Jun 02, 2021 | 45.80 | 45.92 | 44.68 | 44.83 | 480,304 | -0.72(-1.58%) |
Jun 01, 2021 | 44.87 | 45.95 | 44.70 | 45.54 | 570,817 | +1.08(+2.42%) |
May 28, 2021 | 44.47 | 44.57 | 43.63 | 44.47 | 401,212 | -0.02(-0.04%) |
May 27, 2021 | 45.25 | 45.60 | 43.96 | 44.49 | 938,039 | -0.03(-0.06%) |
May 26, 2021 | 43.27 | 44.75 | 43.13 | 44.51 | 770,896 | +1.38(+3.20%) |
May 25, 2021 | 43.27 | 43.88 | 43.09 | 43.13 | 1,045,944 | -0.08(-0.17%) |
May 24, 2021 | 43.11 | 43.45 | 42.41 | 43.21 | 587,204 | +0.26(+0.62%) |
May 21, 2021 | 43.22 | 43.75 | 42.75 | 42.95 | 1,168,364 | +0.14(+0.33%) |
May 20, 2021 | 43.15 | 43.41 | 42.11 | 42.80 | 1,046,049 | -0.43(-0.98%) |
May 19, 2021 | 42.28 | 43.46 | 41.82 | 43.23 | 741,942 | +0.19(+0.44%) |
May 18, 2021 | 43.70 | 44.22 | 43.04 | 43.04 | 622,751 | -0.65(-1.49%) |
May 17, 2021 | 43.51 | 43.88 | 42.86 | 43.69 | 783,258 | -0.13(-0.30%) |
May 14, 2021 | 42.71 | 44.19 | 42.38 | 43.82 | 956,622 | +1.60(+3.78%) |
May 13, 2021 | 41.01 | 42.43 | 40.71 | 42.23 | 904,285 | +1.40(+3.42%) |
May 12, 2021 | 42.60 | 42.77 | 40.71 | 40.83 | 961,576 | -1.57(-3.70%) |
May 11, 2021 | 42.53 | 43.00 | 41.40 | 42.40 | 1,327,933 | -0.59(-1.36%) |
May 10, 2021 | 41.58 | 43.93 | 41.57 | 42.98 | 1,567,649 | +1.27(+3.04%) |
May 07, 2021 | 43.80 | 44.55 | 41.63 | 41.72 | 2,362,913 | -4.41(-9.57%) |
May 06, 2021 | 45.97 | 46.47 | 45.15 | 46.13 | 793,800 | +0.24(+0.51%) |
May 05, 2021 | 45.74 | 46.37 | 44.70 | 45.89 | 478,771 | +1.29(+2.90%) |
May 04, 2021 | 44.68 | 44.93 | 43.61 | 44.60 | 796,887 | -0.09(-0.21%) |
May 03, 2021 | 44.68 | 45.18 | 44.30 | 44.69 | 706,082 | +0.56(+1.26%) |
Apr 30, 2021 | 44.78 | 45.08 | 43.92 | 44.14 | 791,934 | -1.03(-2.28%) |
Apr 29, 2021 | 46.04 | 46.16 | 45.02 | 45.17 | 1,130,086 | -0.44(-0.97%) |
Apr 28, 2021 | 46.04 | 46.73 | 45.51 | 45.61 | 368,854 | -0.43(-0.94%) |
Apr 27, 2021 | 45.42 | 46.11 | 45.09 | 46.05 | 315,914 | +0.55(+1.20%) |
Apr 26, 2021 | 45.18 | 45.67 | 44.88 | 45.50 | 447,263 | +0.86(+1.93%) |
Apr 23, 2021 | 44.20 | 44.82 | 44.08 | 44.64 | 379,722 | +0.88(+2.01%) |
Apr 22, 2021 | 44.50 | 44.82 | 43.63 | 43.76 | 861,386 | -0.59(-1.32%) |
Apr 21, 2021 | 43.53 | 44.40 | 43.04 | 44.34 | 656,352 | +0.50(+1.14%) |
Apr 20, 2021 | 44.91 | 44.97 | 42.88 | 43.84 | 525,560 | -1.46(-3.23%) |
Apr 19, 2021 | 45.72 | 45.95 | 45.03 | 45.31 | 368,455 | -0.56(-1.22%) |
Apr 16, 2021 | 47.09 | 47.55 | 45.81 | 45.87 | 681,976 | -0.77(-1.66%) |
Apr 15, 2021 | 46.15 | 46.68 | 45.36 | 46.64 | 497,271 | +0.67(+1.46%) |
Apr 14, 2021 | 45.82 | 46.68 | 45.82 | 45.97 | 614,513 | +0.35(+0.77%) |
Apr 13, 2021 | 45.59 | 46.01 | 44.21 | 45.62 | 636,575 | -0.47(-1.03%) |
Apr 12, 2021 | 46.39 | 46.56 | 45.88 | 46.09 | 756,818 | -0.21(-0.45%) |
Apr 09, 2021 | 46.66 | 46.92 | 45.95 | 46.30 | 484,495 | -0.24(-0.51%) |
Apr 08, 2021 | 46.54 | 46.97 | 45.89 | 46.54 | 672,368 | -0.08(-0.16%) |
Apr 07, 2021 | 46.95 | 47.25 | 46.51 | 46.61 | 600,856 | -0.07(-0.14%) |
Apr 06, 2021 | 46.49 | 47.83 | 46.16 | 46.68 | 936,291 | +0.16(+0.35%) |
Apr 05, 2021 | 47.28 | 47.59 | 46.28 | 46.52 | 1,416,580 | -0.39(-0.83%) |