Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.82 | 41.82 | 40.35 | 41.51 | 394,765 | -0.53(-1.25%) |
Jun 29, 2021 | 41.70 | 42.23 | 41.22 | 42.04 | 349,300 | +0.40(+0.97%) |
Jun 28, 2021 | 41.75 | 41.87 | 40.46 | 41.63 | 376,366 | -0.01(-0.02%) |
Jun 25, 2021 | 41.32 | 41.95 | 40.90 | 41.64 | 431,654 | +0.20(+0.49%) |
Jun 24, 2021 | 41.17 | 42.43 | 40.67 | 41.44 | 359,983 | +0.54(+1.33%) |
Jun 23, 2021 | 40.54 | 41.18 | 40.21 | 40.90 | 317,202 | +0.15(+0.37%) |
Jun 22, 2021 | 40.69 | 41.15 | 39.60 | 40.75 | 496,419 | -0.11(-0.28%) |
Jun 21, 2021 | 40.55 | 41.47 | 40.39 | 40.86 | 449,902 | +0.64(+1.60%) |
Jun 18, 2021 | 41.50 | 41.73 | 40.21 | 40.22 | 420,999 | -1.55(-3.70%) |
Jun 17, 2021 | 41.38 | 42.12 | 41.09 | 41.77 | 266,859 | +0.36(+0.87%) |
Jun 16, 2021 | 41.88 | 42.15 | 40.96 | 41.41 | 341,846 | -0.48(-1.15%) |
Jun 15, 2021 | 43.29 | 43.87 | 41.54 | 41.89 | 256,950 | -1.12(-2.62%) |
Jun 14, 2021 | 43.45 | 43.82 | 42.33 | 43.01 | 311,667 | -0.36(-0.83%) |
Jun 11, 2021 | 42.81 | 43.72 | 42.54 | 43.37 | 418,381 | +0.50(+1.17%) |
Jun 10, 2021 | 43.71 | 44.29 | 42.83 | 42.87 | 436,374 | -1.02(-2.32%) |
Jun 09, 2021 | 44.82 | 45.16 | 43.69 | 43.89 | 334,542 | -0.50(-1.13%) |
Jun 08, 2021 | 45.14 | 45.59 | 43.80 | 44.39 | 388,043 | +0.00(+0.00%) |
Jun 07, 2021 | 43.96 | 44.50 | 42.93 | 44.39 | 566,622 | +0.65(+1.49%) |
Jun 04, 2021 | 44.82 | 44.82 | 43.42 | 43.74 | 399,266 | -0.57(-1.29%) |
Jun 03, 2021 | 45.71 | 47.48 | 43.71 | 44.31 | 865,728 | -2.09(-4.51%) |
Jun 02, 2021 | 41.60 | 46.78 | 40.96 | 46.41 | 1,484,917 | +4.83(+11.60%) |
Jun 01, 2021 | 43.73 | 44.19 | 41.39 | 41.58 | 551,130 | -2.30(-5.25%) |
May 28, 2021 | 42.86 | 45.12 | 42.86 | 43.88 | 754,959 | +1.08(+2.53%) |
May 27, 2021 | 42.28 | 43.45 | 41.99 | 42.80 | 483,609 | +0.48(+1.14%) |
May 26, 2021 | 41.31 | 42.50 | 41.31 | 42.32 | 458,765 | +1.05(+2.56%) |
May 25, 2021 | 40.46 | 41.48 | 40.32 | 41.26 | 257,753 | +0.73(+1.80%) |
May 24, 2021 | 40.67 | 41.79 | 40.50 | 40.54 | 352,742 | +0.10(+0.24%) |
May 21, 2021 | 40.47 | 40.70 | 39.81 | 40.44 | 318,117 | +0.21(+0.52%) |
May 20, 2021 | 39.48 | 40.53 | 39.42 | 40.23 | 223,705 | +0.91(+2.32%) |
May 19, 2021 | 38.72 | 39.57 | 38.42 | 39.31 | 363,555 | -0.40(-1.00%) |
May 18, 2021 | 40.03 | 40.55 | 39.68 | 39.71 | 212,824 | -0.29(-0.73%) |
May 17, 2021 | 40.22 | 40.76 | 39.59 | 40.00 | 210,954 | -0.40(-1.00%) |
May 14, 2021 | 39.96 | 41.16 | 39.94 | 40.40 | 370,176 | +0.78(+1.97%) |
May 13, 2021 | 39.72 | 40.77 | 38.98 | 39.62 | 453,778 | -0.04(-0.09%) |
May 12, 2021 | 40.74 | 41.21 | 39.35 | 39.66 | 617,025 | -1.16(-2.84%) |
May 11, 2021 | 39.73 | 40.92 | 39.23 | 40.82 | 355,261 | +0.26(+0.65%) |
May 10, 2021 | 41.61 | 41.77 | 40.28 | 40.55 | 503,136 | -1.36(-3.25%) |
May 07, 2021 | 41.50 | 42.04 | 41.19 | 41.92 | 233,319 | +0.32(+0.76%) |
May 06, 2021 | 41.55 | 41.79 | 40.71 | 41.60 | 260,361 | +0.35(+0.85%) |
May 05, 2021 | 40.90 | 41.32 | 39.90 | 41.25 | 417,076 | +0.81(+2.00%) |
May 04, 2021 | 42.40 | 42.69 | 40.08 | 40.44 | 728,847 | -2.28(-5.33%) |
May 03, 2021 | 42.79 | 43.40 | 42.31 | 42.71 | 387,327 | +0.01(+0.02%) |
Apr 30, 2021 | 42.68 | 42.89 | 41.70 | 42.71 | 618,267 | -0.06(-0.14%) |
Apr 29, 2021 | 43.02 | 43.37 | 42.42 | 42.77 | 477,118 | -0.20(-0.47%) |
Apr 28, 2021 | 44.23 | 44.36 | 42.63 | 42.97 | 649,620 | -1.34(-3.03%) |
Apr 27, 2021 | 45.98 | 46.08 | 44.10 | 44.31 | 435,893 | -1.77(-3.83%) |
Apr 26, 2021 | 46.34 | 46.36 | 45.31 | 46.08 | 248,681 | +0.04(+0.08%) |
Apr 23, 2021 | 46.78 | 47.07 | 45.94 | 46.05 | 268,742 | -0.79(-1.69%) |
Apr 22, 2021 | 48.25 | 48.63 | 46.28 | 46.84 | 416,172 | -1.24(-2.58%) |
Apr 21, 2021 | 47.29 | 48.54 | 47.12 | 48.08 | 457,694 | +0.77(+1.64%) |
Apr 20, 2021 | 47.14 | 47.97 | 46.13 | 47.30 | 631,903 | +0.61(+1.30%) |
Apr 19, 2021 | 45.61 | 47.02 | 45.08 | 46.70 | 739,465 | +1.10(+2.41%) |
Apr 16, 2021 | 44.86 | 47.39 | 44.31 | 45.60 | 1,177,483 | +0.90(+2.01%) |
Apr 15, 2021 | 44.36 | 45.10 | 43.78 | 44.70 | 505,324 | +0.59(+1.33%) |
Apr 14, 2021 | 43.43 | 44.70 | 43.36 | 44.11 | 601,976 | +0.72(+1.66%) |
Apr 13, 2021 | 43.84 | 45.73 | 43.22 | 43.39 | 1,344,394 | -0.49(-1.12%) |
Apr 12, 2021 | 42.10 | 44.45 | 41.68 | 43.88 | 869,621 | +1.78(+4.22%) |
Apr 09, 2021 | 43.51 | 43.73 | 41.84 | 42.11 | 558,533 | -1.49(-3.41%) |
Apr 08, 2021 | 43.66 | 44.16 | 43.28 | 43.59 | 630,080 | -0.06(-0.14%) |
Apr 07, 2021 | 42.45 | 43.96 | 42.10 | 43.66 | 811,126 | +0.91(+2.14%) |
Apr 06, 2021 | 42.55 | 43.81 | 42.41 | 42.74 | 499,714 | +0.00(+0.00%) |
Apr 05, 2021 | 42.52 | 43.86 | 42.19 | 42.74 | 674,965 | +0.52(+1.23%) |