Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.81 | 44.81 | 43.24 | 44.48 | 368,415 | -0.57(-1.25%) |
Jun 29, 2021 | 44.68 | 45.25 | 44.17 | 45.04 | 325,985 | +0.43(+0.97%) |
Jun 28, 2021 | 44.73 | 44.87 | 43.36 | 44.61 | 351,244 | -0.01(-0.02%) |
Jun 25, 2021 | 44.27 | 44.95 | 43.82 | 44.62 | 402,842 | +0.22(+0.49%) |
Jun 24, 2021 | 44.11 | 45.47 | 43.58 | 44.40 | 335,954 | +0.58(+1.33%) |
Jun 23, 2021 | 43.43 | 44.12 | 43.09 | 43.82 | 296,029 | +0.16(+0.37%) |
Jun 22, 2021 | 43.60 | 44.09 | 42.44 | 43.66 | 463,283 | -0.12(-0.28%) |
Jun 21, 2021 | 43.45 | 44.43 | 43.27 | 43.78 | 419,872 | +0.69(+1.60%) |
Jun 18, 2021 | 44.47 | 44.72 | 43.09 | 43.10 | 392,898 | -1.66(-3.70%) |
Jun 17, 2021 | 44.34 | 45.13 | 44.03 | 44.75 | 249,046 | +0.39(+0.87%) |
Jun 16, 2021 | 44.88 | 45.17 | 43.89 | 44.37 | 319,029 | -0.52(-1.15%) |
Jun 15, 2021 | 46.38 | 47.00 | 44.51 | 44.88 | 239,799 | -1.21(-2.62%) |
Jun 14, 2021 | 46.56 | 46.96 | 45.36 | 46.09 | 290,863 | -0.39(-0.83%) |
Jun 11, 2021 | 45.87 | 46.84 | 45.58 | 46.48 | 390,455 | +0.54(+1.17%) |
Jun 10, 2021 | 46.83 | 47.46 | 45.89 | 45.94 | 407,246 | -1.09(-2.32%) |
Jun 09, 2021 | 48.02 | 48.39 | 46.82 | 47.03 | 312,212 | -0.54(-1.13%) |
Jun 08, 2021 | 48.37 | 48.85 | 46.93 | 47.57 | 362,142 | +0.00(+0.00%) |
Jun 07, 2021 | 47.11 | 47.68 | 46.00 | 47.57 | 528,801 | +0.70(+1.49%) |
Jun 04, 2021 | 48.02 | 48.02 | 46.52 | 46.87 | 372,616 | -0.61(-1.29%) |
Jun 03, 2021 | 48.98 | 50.87 | 46.84 | 47.48 | 807,942 | -2.24(-4.51%) |
Jun 02, 2021 | 44.57 | 50.12 | 43.89 | 49.73 | 1,385,800 | +5.17(+11.60%) |
Jun 01, 2021 | 46.85 | 47.35 | 44.35 | 44.56 | 514,343 | -2.47(-5.25%) |
May 28, 2021 | 45.93 | 48.35 | 45.93 | 47.02 | 704,566 | +1.16(+2.53%) |
May 27, 2021 | 45.30 | 46.56 | 45.00 | 45.86 | 451,328 | +0.52(+1.14%) |
May 26, 2021 | 44.26 | 45.53 | 44.26 | 45.35 | 428,143 | +1.13(+2.56%) |
May 25, 2021 | 43.36 | 44.45 | 43.20 | 44.22 | 240,549 | +0.78(+1.80%) |
May 24, 2021 | 43.58 | 44.78 | 43.40 | 43.43 | 329,197 | +0.10(+0.24%) |
May 21, 2021 | 43.37 | 43.61 | 42.66 | 43.33 | 296,883 | +0.23(+0.52%) |
May 20, 2021 | 42.30 | 43.42 | 42.24 | 43.10 | 208,773 | +0.98(+2.32%) |
May 19, 2021 | 41.49 | 42.40 | 41.16 | 42.13 | 339,288 | -0.42(-1.00%) |
May 18, 2021 | 42.90 | 43.45 | 42.52 | 42.55 | 198,618 | -0.31(-0.73%) |
May 17, 2021 | 43.10 | 43.67 | 42.43 | 42.86 | 196,873 | -0.43(-1.00%) |
May 14, 2021 | 42.81 | 44.10 | 42.79 | 43.29 | 345,467 | +0.84(+1.97%) |
May 13, 2021 | 42.56 | 43.69 | 41.77 | 42.45 | 423,489 | -0.04(-0.09%) |
May 12, 2021 | 43.65 | 44.16 | 42.16 | 42.49 | 575,840 | -1.24(-2.84%) |
May 11, 2021 | 42.57 | 43.84 | 42.04 | 43.74 | 331,547 | +0.28(+0.65%) |
May 10, 2021 | 44.58 | 44.76 | 43.16 | 43.45 | 469,552 | -1.46(-3.25%) |
May 07, 2021 | 44.47 | 45.04 | 44.13 | 44.91 | 217,745 | +0.34(+0.76%) |
May 06, 2021 | 44.52 | 44.78 | 43.62 | 44.57 | 242,982 | +0.38(+0.85%) |
May 05, 2021 | 43.82 | 44.27 | 42.76 | 44.20 | 389,237 | +0.87(+2.00%) |
May 04, 2021 | 45.43 | 45.74 | 42.94 | 43.33 | 680,197 | -2.44(-5.33%) |
May 03, 2021 | 45.85 | 46.50 | 45.34 | 45.77 | 361,473 | +0.01(+0.02%) |
Apr 30, 2021 | 45.73 | 45.96 | 44.69 | 45.76 | 576,998 | -0.07(-0.14%) |
Apr 29, 2021 | 46.10 | 46.48 | 45.45 | 45.83 | 445,271 | -0.22(-0.47%) |
Apr 28, 2021 | 47.39 | 47.53 | 45.68 | 46.04 | 606,259 | -1.44(-3.03%) |
Apr 27, 2021 | 49.27 | 49.38 | 47.26 | 47.48 | 406,797 | -1.89(-3.83%) |
Apr 26, 2021 | 49.66 | 49.68 | 48.55 | 49.38 | 232,082 | +0.04(+0.08%) |
Apr 23, 2021 | 50.12 | 50.44 | 49.23 | 49.34 | 250,804 | -0.85(-1.69%) |
Apr 22, 2021 | 51.70 | 52.11 | 49.59 | 50.19 | 388,393 | -1.33(-2.58%) |
Apr 21, 2021 | 50.67 | 52.01 | 50.49 | 51.51 | 427,143 | +0.83(+1.63%) |
Apr 20, 2021 | 50.51 | 51.40 | 49.42 | 50.69 | 589,724 | +0.65(+1.30%) |
Apr 19, 2021 | 48.87 | 50.38 | 48.30 | 50.04 | 690,106 | +1.18(+2.41%) |
Apr 16, 2021 | 48.07 | 50.78 | 47.48 | 48.86 | 1,098,888 | +0.96(+2.01%) |
Apr 15, 2021 | 47.53 | 48.32 | 46.91 | 47.90 | 471,594 | +0.63(+1.33%) |
Apr 14, 2021 | 46.53 | 47.90 | 46.46 | 47.27 | 561,795 | +0.77(+1.66%) |
Apr 13, 2021 | 46.98 | 49.00 | 46.32 | 46.50 | 1,254,657 | -0.53(-1.12%) |
Apr 12, 2021 | 45.11 | 47.63 | 44.66 | 47.02 | 811,574 | +1.90(+4.22%) |
Apr 09, 2021 | 46.62 | 46.85 | 44.84 | 45.12 | 521,252 | -1.59(-3.41%) |
Apr 08, 2021 | 46.79 | 47.31 | 46.37 | 46.71 | 588,023 | -0.07(-0.14%) |
Apr 07, 2021 | 45.49 | 47.11 | 45.11 | 46.78 | 756,985 | +0.98(+2.14%) |
Apr 06, 2021 | 45.59 | 46.95 | 45.44 | 45.80 | 466,359 | +0.00(+0.00%) |
Apr 05, 2021 | 45.56 | 47.00 | 45.20 | 45.80 | 629,912 | +0.56(+1.23%) |