Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.86 | 43.91 | 41.86 | 43.82 | 1,753,667 | +2.00(+4.78%) |
Jun 29, 2021 | 43.30 | 44.16 | 41.53 | 41.82 | 1,751,130 | -1.22(-2.84%) |
Jun 28, 2021 | 44.82 | 45.06 | 42.83 | 43.05 | 2,196,660 | -1.80(-4.01%) |
Jun 25, 2021 | 44.92 | 45.21 | 44.47 | 44.84 | 16,303,125 | +0.03(+0.08%) |
Jun 24, 2021 | 44.60 | 45.75 | 44.22 | 44.81 | 2,095,724 | +0.14(+0.30%) |
Jun 23, 2021 | 45.48 | 45.81 | 44.40 | 44.67 | 1,543,617 | -0.57(-1.27%) |
Jun 22, 2021 | 46.60 | 46.60 | 44.62 | 45.25 | 3,258,338 | -1.24(-2.67%) |
Jun 21, 2021 | 45.19 | 46.60 | 44.64 | 46.49 | 3,414,020 | +1.66(+3.71%) |
Jun 18, 2021 | 44.78 | 45.41 | 44.50 | 44.83 | 3,755,673 | -0.55(-1.21%) |
Jun 17, 2021 | 45.51 | 45.64 | 43.90 | 45.37 | 3,544,428 | -0.28(-0.61%) |
Jun 16, 2021 | 47.23 | 47.57 | 45.44 | 45.65 | 2,857,865 | -1.58(-3.34%) |
Jun 15, 2021 | 48.10 | 48.10 | 46.78 | 47.23 | 2,001,753 | +0.11(+0.23%) |
Jun 14, 2021 | 47.39 | 47.86 | 46.81 | 47.12 | 1,907,590 | -0.33(-0.69%) |
Jun 11, 2021 | 47.20 | 47.72 | 46.75 | 47.45 | 1,287,801 | +0.54(+1.15%) |
Jun 10, 2021 | 47.02 | 47.12 | 46.22 | 46.91 | 1,591,257 | +0.13(+0.27%) |
Jun 09, 2021 | 46.93 | 47.13 | 46.01 | 46.78 | 1,049,944 | -0.07(-0.14%) |
Jun 08, 2021 | 46.46 | 47.21 | 45.77 | 46.85 | 2,368,988 | -0.03(-0.05%) |
Jun 07, 2021 | 46.92 | 47.32 | 46.10 | 46.88 | 2,344,618 | +0.94(+2.04%) |
Jun 04, 2021 | 45.21 | 46.13 | 44.63 | 45.94 | 1,101,327 | +0.80(+1.78%) |
Jun 03, 2021 | 45.06 | 45.48 | 44.29 | 45.14 | 895,310 | +0.05(+0.11%) |
Jun 02, 2021 | 46.42 | 46.42 | 44.90 | 45.09 | 1,279,228 | -1.23(-2.66%) |
Jun 01, 2021 | 45.21 | 46.41 | 44.84 | 46.32 | 1,693,446 | +1.76(+3.94%) |
May 28, 2021 | 44.73 | 44.90 | 44.13 | 44.56 | 773,138 | -0.13(-0.28%) |
May 27, 2021 | 44.94 | 44.94 | 43.50 | 44.69 | 2,141,683 | +0.13(+0.28%) |
May 26, 2021 | 42.56 | 44.82 | 42.26 | 44.56 | 1,659,385 | +1.99(+4.68%) |
May 25, 2021 | 42.60 | 43.19 | 42.13 | 42.57 | 860,676 | -0.09(-0.22%) |
May 24, 2021 | 42.79 | 42.99 | 42.06 | 42.67 | 1,132,416 | +0.10(+0.24%) |
May 21, 2021 | 42.57 | 42.81 | 41.93 | 42.56 | 1,976,189 | +0.24(+0.57%) |
May 20, 2021 | 42.67 | 43.07 | 42.18 | 42.32 | 1,089,196 | -0.43(-1.00%) |
May 19, 2021 | 42.26 | 42.96 | 41.92 | 42.75 | 1,107,206 | -0.25(-0.58%) |
May 18, 2021 | 42.58 | 43.59 | 42.42 | 43.00 | 3,172,342 | +1.10(+2.62%) |
May 17, 2021 | 41.05 | 42.25 | 40.92 | 41.91 | 1,702,390 | +0.94(+2.29%) |
May 14, 2021 | 41.08 | 41.76 | 40.84 | 40.97 | 2,554,686 | -0.53(-1.27%) |
May 13, 2021 | 41.49 | 42.41 | 40.40 | 41.49 | 991,528 | +0.02(+0.04%) |
May 12, 2021 | 44.16 | 44.16 | 40.47 | 41.48 | 2,395,808 | +0.35(+0.86%) |
May 11, 2021 | 40.72 | 41.69 | 40.37 | 41.13 | 1,354,802 | -0.43(-1.03%) |
May 10, 2021 | 41.60 | 41.89 | 41.29 | 41.55 | 1,002,111 | +0.34(+0.81%) |
May 07, 2021 | 39.53 | 41.49 | 39.53 | 41.22 | 2,158,624 | +1.39(+3.49%) |
May 06, 2021 | 39.14 | 40.09 | 39.14 | 39.83 | 1,458,537 | +0.65(+1.65%) |
May 05, 2021 | 38.75 | 39.93 | 38.64 | 39.18 | 2,294,448 | +0.62(+1.61%) |
May 04, 2021 | 38.98 | 38.98 | 38.23 | 38.56 | 921,140 | -0.30(-0.78%) |
May 03, 2021 | 38.54 | 39.08 | 38.07 | 38.86 | 1,038,173 | +0.66(+1.73%) |
Apr 30, 2021 | 38.99 | 39.80 | 37.99 | 38.20 | 913,897 | -1.16(-2.94%) |
Apr 29, 2021 | 38.91 | 40.66 | 38.38 | 39.36 | 1,233,224 | +0.65(+1.67%) |
Apr 28, 2021 | 39.52 | 39.67 | 38.51 | 38.71 | 715,404 | -0.58(-1.47%) |
Apr 27, 2021 | 39.11 | 39.82 | 38.88 | 39.29 | 860,943 | -0.01(-0.02%) |
Apr 26, 2021 | 38.85 | 39.78 | 38.79 | 39.30 | 453,399 | +0.35(+0.90%) |
Apr 23, 2021 | 38.60 | 39.58 | 38.07 | 38.95 | 562,581 | +0.32(+0.82%) |
Apr 22, 2021 | 38.79 | 39.32 | 38.44 | 38.63 | 1,310,582 | -0.13(-0.35%) |
Apr 21, 2021 | 38.18 | 39.06 | 37.54 | 38.76 | 707,366 | +0.44(+1.16%) |
Apr 20, 2021 | 38.54 | 38.82 | 37.14 | 38.32 | 710,776 | -0.22(-0.57%) |
Apr 19, 2021 | 38.32 | 39.08 | 38.07 | 38.54 | 460,968 | +0.27(+0.70%) |
Apr 16, 2021 | 39.15 | 39.31 | 37.99 | 38.27 | 466,074 | -0.45(-1.17%) |
Apr 15, 2021 | 38.69 | 39.05 | 38.02 | 38.72 | 555,569 | +0.00(+0.00%) |
Apr 14, 2021 | 38.28 | 38.82 | 37.93 | 38.72 | 979,522 | +0.57(+1.49%) |
Apr 13, 2021 | 38.02 | 38.41 | 37.99 | 38.15 | 372,147 | +0.05(+0.13%) |
Apr 12, 2021 | 38.28 | 38.49 | 37.93 | 38.10 | 763,944 | -0.08(-0.20%) |
Apr 09, 2021 | 37.89 | 38.49 | 37.29 | 38.18 | 818,344 | +0.18(+0.46%) |
Apr 08, 2021 | 37.71 | 38.41 | 37.53 | 38.00 | 873,350 | +0.19(+0.51%) |
Apr 07, 2021 | 37.81 | 38.56 | 37.22 | 37.81 | 1,124,967 | -0.09(-0.24%) |
Apr 06, 2021 | 37.73 | 38.52 | 36.93 | 37.90 | 865,372 | +0.46(+1.23%) |
Apr 05, 2021 | 37.57 | 37.85 | 36.47 | 37.44 | 691,844 | -0.23(-0.60%) |