Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.45 | 42.79 | 42.01 | 42.08 | 451,323 | -0.57(-1.33%) |
Jun 29, 2021 | 42.23 | 42.75 | 42.23 | 42.65 | 485,921 | +0.54(+1.27%) |
Jun 28, 2021 | 42.53 | 42.91 | 41.57 | 42.11 | 566,505 | -0.40(-0.95%) |
Jun 25, 2021 | 42.27 | 42.81 | 42.18 | 42.51 | 994,613 | +0.33(+0.77%) |
Jun 24, 2021 | 41.22 | 42.24 | 40.88 | 42.19 | 452,217 | +1.10(+2.68%) |
Jun 23, 2021 | 40.51 | 41.28 | 40.32 | 41.09 | 375,436 | +0.58(+1.42%) |
Jun 22, 2021 | 40.43 | 40.65 | 39.85 | 40.51 | 364,484 | +0.02(+0.05%) |
Jun 21, 2021 | 41.18 | 41.34 | 40.09 | 40.49 | 451,659 | -0.76(-1.84%) |
Jun 18, 2021 | 43.22 | 43.22 | 40.62 | 41.25 | 1,162,810 | -2.23(-5.14%) |
Jun 17, 2021 | 43.95 | 44.18 | 43.34 | 43.48 | 338,144 | -0.61(-1.39%) |
Jun 16, 2021 | 44.49 | 44.49 | 43.84 | 44.10 | 229,470 | -0.35(-0.78%) |
Jun 15, 2021 | 44.14 | 44.52 | 43.99 | 44.44 | 353,505 | +0.37(+0.85%) |
Jun 14, 2021 | 44.20 | 44.35 | 43.68 | 44.07 | 280,838 | -0.06(-0.13%) |
Jun 11, 2021 | 43.68 | 44.15 | 43.64 | 44.12 | 250,531 | +0.46(+1.05%) |
Jun 10, 2021 | 44.00 | 44.07 | 43.63 | 43.66 | 260,145 | -0.20(-0.46%) |
Jun 09, 2021 | 44.45 | 44.45 | 43.78 | 43.87 | 324,051 | -0.42(-0.95%) |
Jun 08, 2021 | 43.90 | 44.49 | 43.90 | 44.29 | 363,948 | +0.42(+0.96%) |
Jun 07, 2021 | 43.35 | 43.94 | 43.20 | 43.87 | 384,580 | +0.54(+1.24%) |
Jun 04, 2021 | 43.18 | 43.75 | 42.73 | 43.33 | 309,961 | +0.20(+0.47%) |
Jun 03, 2021 | 42.24 | 43.13 | 42.12 | 43.13 | 392,359 | +0.68(+1.60%) |
Jun 02, 2021 | 42.16 | 42.78 | 41.84 | 42.45 | 395,222 | +0.32(+0.77%) |
Jun 01, 2021 | 43.50 | 43.50 | 42.09 | 42.12 | 598,836 | -1.23(-2.84%) |
May 28, 2021 | 43.02 | 43.38 | 42.58 | 43.35 | 375,983 | +0.38(+0.89%) |
May 27, 2021 | 43.27 | 43.56 | 42.84 | 42.97 | 376,145 | -0.07(-0.16%) |
May 26, 2021 | 42.99 | 43.24 | 42.82 | 43.04 | 311,591 | +0.06(+0.13%) |
May 25, 2021 | 43.74 | 44.00 | 42.94 | 42.98 | 673,452 | -0.51(-1.16%) |
May 24, 2021 | 43.25 | 43.72 | 43.15 | 43.49 | 606,399 | +0.02(+0.04%) |
May 21, 2021 | 42.99 | 44.04 | 42.99 | 43.47 | 968,504 | +0.68(+1.59%) |
May 20, 2021 | 42.63 | 43.06 | 42.37 | 42.79 | 494,081 | +0.16(+0.38%) |
May 19, 2021 | 41.34 | 42.73 | 40.91 | 42.63 | 580,088 | +1.14(+2.74%) |
May 18, 2021 | 42.04 | 42.68 | 41.47 | 41.49 | 656,624 | -0.51(-1.21%) |
May 17, 2021 | 41.48 | 42.41 | 41.20 | 42.00 | 742,648 | +0.44(+1.06%) |
May 14, 2021 | 42.05 | 42.48 | 40.95 | 41.56 | 832,541 | -0.19(-0.46%) |
May 13, 2021 | 40.60 | 42.76 | 40.60 | 41.75 | 1,002,078 | +1.11(+2.73%) |
May 12, 2021 | 42.07 | 42.19 | 40.36 | 40.64 | 453,803 | -1.50(-3.56%) |
May 11, 2021 | 42.42 | 42.63 | 41.84 | 42.14 | 347,866 | -0.39(-0.92%) |
May 10, 2021 | 42.08 | 43.45 | 42.08 | 42.53 | 601,337 | +0.89(+2.13%) |
May 07, 2021 | 41.78 | 42.04 | 40.83 | 41.64 | 670,504 | +0.00(+0.00%) |
May 06, 2021 | 38.69 | 41.81 | 38.69 | 41.64 | 1,247,157 | +3.49(+9.14%) |
May 05, 2021 | 37.99 | 38.44 | 37.38 | 38.16 | 642,567 | +0.31(+0.81%) |
May 04, 2021 | 37.09 | 38.33 | 36.81 | 37.85 | 701,709 | +0.65(+1.75%) |
May 03, 2021 | 36.61 | 37.58 | 36.31 | 37.20 | 602,618 | +0.71(+1.94%) |
Apr 30, 2021 | 37.08 | 37.27 | 36.33 | 36.50 | 438,046 | -0.58(-1.57%) |
Apr 29, 2021 | 36.62 | 37.17 | 36.62 | 37.08 | 390,624 | +0.73(+2.00%) |
Apr 28, 2021 | 36.53 | 36.69 | 36.30 | 36.35 | 696,274 | -0.04(-0.10%) |
Apr 27, 2021 | 36.76 | 36.76 | 36.23 | 36.39 | 686,937 | -0.18(-0.50%) |
Apr 26, 2021 | 37.09 | 37.16 | 36.45 | 36.57 | 356,685 | -0.33(-0.91%) |
Apr 23, 2021 | 36.95 | 37.14 | 36.66 | 36.91 | 381,524 | -0.15(-0.41%) |
Apr 22, 2021 | 38.03 | 38.03 | 37.03 | 37.06 | 338,285 | -0.77(-2.05%) |
Apr 21, 2021 | 37.25 | 37.97 | 37.19 | 37.83 | 298,605 | +0.74(+1.98%) |
Apr 20, 2021 | 36.72 | 37.26 | 36.54 | 37.10 | 406,060 | +0.08(+0.21%) |
Apr 19, 2021 | 36.99 | 37.17 | 36.63 | 37.02 | 245,343 | +0.01(+0.03%) |
Apr 16, 2021 | 37.27 | 37.36 | 36.97 | 37.01 | 338,818 | +0.03(+0.08%) |
Apr 15, 2021 | 36.87 | 37.01 | 36.38 | 36.98 | 357,070 | +0.31(+0.83%) |
Apr 14, 2021 | 36.72 | 36.80 | 36.39 | 36.68 | 262,360 | +0.14(+0.39%) |
Apr 13, 2021 | 36.83 | 37.39 | 36.15 | 36.53 | 380,015 | -0.70(-1.87%) |
Apr 12, 2021 | 37.03 | 37.24 | 36.62 | 37.23 | 441,489 | +0.36(+0.98%) |
Apr 09, 2021 | 37.66 | 37.69 | 36.72 | 36.87 | 748,081 | -0.79(-2.11%) |
Apr 08, 2021 | 37.38 | 37.81 | 36.96 | 37.66 | 413,240 | +0.39(+1.05%) |
Apr 07, 2021 | 37.88 | 37.88 | 37.25 | 37.27 | 348,619 | -0.59(-1.56%) |
Apr 06, 2021 | 38.18 | 38.48 | 37.67 | 37.86 | 760,349 | -0.24(-0.63%) |
Apr 05, 2021 | 37.11 | 38.28 | 37.07 | 38.10 | 507,096 | +1.08(+2.92%) |