Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.05 | 44.62 | 43.98 | 44.42 | 1,154,965 | +0.08(+0.17%) |
Jun 29, 2021 | 45.21 | 45.53 | 43.99 | 44.34 | 990,241 | -0.29(-0.65%) |
Jun 28, 2021 | 44.67 | 44.82 | 43.40 | 44.63 | 1,418,775 | -0.17(-0.39%) |
Jun 25, 2021 | 45.22 | 45.99 | 44.75 | 44.80 | 1,784,803 | -0.31(-0.68%) |
Jun 24, 2021 | 45.16 | 45.44 | 44.13 | 45.11 | 999,715 | +0.33(+0.73%) |
Jun 23, 2021 | 45.03 | 45.40 | 44.58 | 44.78 | 1,080,607 | +0.41(+0.93%) |
Jun 22, 2021 | 44.54 | 44.89 | 43.64 | 44.37 | 1,103,570 | +0.03(+0.06%) |
Jun 21, 2021 | 43.57 | 44.56 | 43.42 | 44.34 | 1,234,751 | +1.76(+4.13%) |
Jun 18, 2021 | 42.28 | 43.69 | 41.77 | 42.58 | 1,846,050 | -0.57(-1.31%) |
Jun 17, 2021 | 45.27 | 45.42 | 42.17 | 43.15 | 2,172,226 | -2.64(-5.77%) |
Jun 16, 2021 | 46.26 | 46.69 | 44.91 | 45.79 | 1,130,795 | -1.02(-2.17%) |
Jun 15, 2021 | 46.91 | 47.21 | 46.01 | 46.81 | 1,704,796 | +0.78(+1.69%) |
Jun 14, 2021 | 47.97 | 48.20 | 45.93 | 46.03 | 1,528,993 | -0.84(-1.80%) |
Jun 11, 2021 | 46.91 | 47.50 | 46.54 | 46.88 | 1,014,875 | +0.55(+1.18%) |
Jun 10, 2021 | 47.33 | 47.74 | 46.05 | 46.33 | 885,521 | -0.04(-0.08%) |
Jun 09, 2021 | 47.28 | 47.48 | 46.12 | 46.37 | 1,142,049 | -1.28(-2.68%) |
Jun 08, 2021 | 46.73 | 48.10 | 45.96 | 47.64 | 1,014,667 | +0.91(+1.95%) |
Jun 07, 2021 | 47.96 | 48.40 | 46.50 | 46.73 | 956,359 | -1.29(-2.68%) |
Jun 04, 2021 | 48.14 | 48.20 | 47.16 | 48.02 | 734,174 | +0.27(+0.56%) |
Jun 03, 2021 | 47.32 | 48.28 | 46.56 | 47.75 | 794,201 | +0.11(+0.22%) |
Jun 02, 2021 | 48.92 | 48.97 | 47.37 | 47.64 | 1,037,970 | -1.27(-2.59%) |
Jun 01, 2021 | 47.79 | 49.00 | 47.17 | 48.91 | 1,371,119 | +1.97(+4.19%) |
May 28, 2021 | 47.27 | 47.27 | 46.15 | 46.94 | 1,038,807 | -0.34(-0.71%) |
May 27, 2021 | 46.49 | 47.83 | 46.49 | 47.28 | 1,257,369 | +1.41(+3.08%) |
May 26, 2021 | 45.74 | 46.32 | 44.89 | 45.87 | 2,121,960 | +0.06(+0.13%) |
May 25, 2021 | 46.01 | 47.12 | 45.67 | 45.81 | 1,854,701 | -0.04(-0.08%) |
May 24, 2021 | 45.39 | 46.57 | 45.13 | 45.85 | 1,677,824 | +0.92(+2.05%) |
May 21, 2021 | 44.41 | 45.54 | 44.36 | 44.93 | 1,563,531 | +1.08(+2.45%) |
May 20, 2021 | 43.74 | 44.13 | 43.12 | 43.85 | 741,767 | +0.29(+0.66%) |
May 19, 2021 | 43.65 | 43.65 | 42.08 | 43.56 | 1,189,615 | -0.17(-0.40%) |
May 18, 2021 | 45.29 | 45.85 | 43.70 | 43.74 | 1,274,420 | -1.42(-3.15%) |
May 17, 2021 | 44.57 | 45.27 | 43.78 | 45.16 | 730,667 | +0.23(+0.51%) |
May 14, 2021 | 43.69 | 44.99 | 43.39 | 44.93 | 1,035,197 | +1.73(+4.00%) |
May 13, 2021 | 42.69 | 44.45 | 42.54 | 43.20 | 1,194,074 | +0.91(+2.16%) |
May 12, 2021 | 44.74 | 44.84 | 42.14 | 42.29 | 1,746,676 | -2.77(-6.16%) |
May 11, 2021 | 42.17 | 45.11 | 42.04 | 45.06 | 1,779,480 | +1.35(+3.10%) |
May 10, 2021 | 44.62 | 45.25 | 43.70 | 43.71 | 1,732,172 | -0.98(-2.19%) |
May 07, 2021 | 43.69 | 45.05 | 43.22 | 44.69 | 1,105,789 | +0.30(+0.67%) |
May 06, 2021 | 44.64 | 44.84 | 42.28 | 44.39 | 1,729,207 | -0.24(-0.54%) |
May 05, 2021 | 44.31 | 44.93 | 43.23 | 44.63 | 1,763,101 | +1.01(+2.32%) |
May 04, 2021 | 42.48 | 43.73 | 41.68 | 43.61 | 1,367,455 | +0.83(+1.94%) |
May 03, 2021 | 41.92 | 43.42 | 41.05 | 42.78 | 2,152,862 | +1.64(+4.00%) |
Apr 30, 2021 | 41.88 | 43.02 | 40.93 | 41.14 | 1,794,491 | -0.97(-2.29%) |
Apr 29, 2021 | 41.39 | 42.44 | 41.23 | 42.10 | 1,771,154 | +1.82(+4.51%) |
Apr 28, 2021 | 41.08 | 41.92 | 39.56 | 40.29 | 3,176,186 | +0.09(+0.21%) |
Apr 27, 2021 | 39.63 | 40.20 | 39.20 | 40.20 | 1,027,603 | +0.45(+1.13%) |
Apr 26, 2021 | 39.27 | 40.29 | 39.14 | 39.75 | 1,331,899 | +0.61(+1.56%) |
Apr 23, 2021 | 38.35 | 39.43 | 37.49 | 39.14 | 1,615,000 | +1.35(+3.57%) |
Apr 22, 2021 | 39.29 | 39.50 | 37.77 | 37.79 | 1,409,383 | -1.68(-4.26%) |
Apr 21, 2021 | 37.11 | 39.65 | 36.67 | 39.47 | 1,447,827 | +1.71(+4.53%) |
Apr 20, 2021 | 39.74 | 39.74 | 37.30 | 37.76 | 1,551,875 | -2.36(-5.89%) |
Apr 19, 2021 | 39.91 | 40.71 | 39.47 | 40.12 | 1,146,165 | -0.02(-0.05%) |
Apr 16, 2021 | 41.01 | 41.42 | 40.11 | 40.14 | 1,491,260 | -0.17(-0.43%) |
Apr 15, 2021 | 39.01 | 40.72 | 38.61 | 40.32 | 1,966,523 | +1.82(+4.72%) |
Apr 14, 2021 | 38.08 | 39.38 | 38.04 | 38.50 | 1,377,520 | +0.50(+1.31%) |
Apr 13, 2021 | 39.01 | 39.15 | 37.47 | 38.00 | 1,070,393 | -1.22(-3.12%) |
Apr 12, 2021 | 38.24 | 39.25 | 38.15 | 39.23 | 1,746,738 | +1.22(+3.22%) |
Apr 09, 2021 | 36.97 | 38.06 | 36.75 | 38.00 | 1,211,354 | +0.91(+2.45%) |
Apr 08, 2021 | 37.38 | 37.43 | 36.45 | 37.09 | 1,802,020 | -0.32(-0.84%) |
Apr 07, 2021 | 37.67 | 38.15 | 36.76 | 37.41 | 1,188,523 | -0.46(-1.21%) |
Apr 06, 2021 | 37.79 | 38.72 | 37.57 | 37.87 | 1,246,729 | -0.01(-0.03%) |
Apr 05, 2021 | 38.15 | 38.60 | 37.56 | 37.88 | 1,437,880 | +0.34(+0.92%) |