Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.56 | 46.18 | 44.56 | 46.04 | 512,720 | +1.08(+2.41%) |
Jun 29, 2021 | 45.71 | 46.26 | 44.73 | 44.96 | 462,163 | -0.02(-0.04%) |
Jun 28, 2021 | 45.59 | 45.65 | 44.15 | 44.98 | 755,775 | -0.71(-1.54%) |
Jun 25, 2021 | 45.47 | 46.16 | 45.06 | 45.68 | 3,835,694 | +0.72(+1.59%) |
Jun 24, 2021 | 43.64 | 46.06 | 42.97 | 44.97 | 1,006,375 | +1.74(+4.03%) |
Jun 23, 2021 | 42.46 | 43.70 | 42.33 | 43.23 | 983,295 | +1.02(+2.43%) |
Jun 22, 2021 | 40.97 | 42.25 | 40.61 | 42.20 | 790,588 | +0.75(+1.82%) |
Jun 21, 2021 | 40.20 | 42.21 | 40.10 | 41.45 | 887,706 | +1.89(+4.77%) |
Jun 18, 2021 | 40.45 | 40.90 | 39.44 | 39.56 | 1,445,330 | -1.25(-3.06%) |
Jun 17, 2021 | 43.91 | 44.00 | 40.07 | 40.81 | 1,208,225 | -3.18(-7.23%) |
Jun 16, 2021 | 45.01 | 45.27 | 43.76 | 43.99 | 837,245 | -1.28(-2.82%) |
Jun 15, 2021 | 45.16 | 45.60 | 44.51 | 45.27 | 658,708 | +0.06(+0.13%) |
Jun 14, 2021 | 46.33 | 46.88 | 44.77 | 45.21 | 631,092 | -1.34(-2.89%) |
Jun 11, 2021 | 46.41 | 46.98 | 45.63 | 46.55 | 690,628 | +0.61(+1.33%) |
Jun 10, 2021 | 48.11 | 48.49 | 45.88 | 45.94 | 674,654 | -1.87(-3.90%) |
Jun 09, 2021 | 49.21 | 49.21 | 47.78 | 47.81 | 496,925 | -1.60(-3.23%) |
Jun 08, 2021 | 49.69 | 49.75 | 48.39 | 49.41 | 664,383 | -0.21(-0.43%) |
Jun 07, 2021 | 50.93 | 51.06 | 49.59 | 49.62 | 719,833 | -1.39(-2.73%) |
Jun 04, 2021 | 50.93 | 51.55 | 50.19 | 51.01 | 487,509 | +0.19(+0.38%) |
Jun 03, 2021 | 50.01 | 51.27 | 49.88 | 50.82 | 542,317 | +0.46(+0.92%) |
Jun 02, 2021 | 52.09 | 52.09 | 50.02 | 50.35 | 866,859 | -1.85(-3.55%) |
Jun 01, 2021 | 51.20 | 52.33 | 51.06 | 52.21 | 547,615 | +1.69(+3.34%) |
May 28, 2021 | 50.46 | 50.87 | 49.21 | 50.52 | 471,894 | +0.15(+0.31%) |
May 27, 2021 | 49.88 | 50.77 | 49.62 | 50.36 | 520,266 | +1.52(+3.12%) |
May 26, 2021 | 48.58 | 49.34 | 47.84 | 48.84 | 511,609 | +0.19(+0.40%) |
May 25, 2021 | 49.48 | 50.10 | 48.52 | 48.65 | 548,486 | -0.66(-1.33%) |
May 24, 2021 | 49.19 | 49.60 | 48.46 | 49.30 | 437,610 | +0.47(+0.97%) |
May 21, 2021 | 49.04 | 49.97 | 48.74 | 48.83 | 415,132 | +0.43(+0.90%) |
May 20, 2021 | 50.05 | 50.16 | 47.74 | 48.39 | 1,055,798 | -1.57(-3.15%) |
May 19, 2021 | 49.93 | 50.45 | 48.54 | 49.97 | 546,726 | -1.04(-2.04%) |
May 18, 2021 | 53.41 | 53.61 | 50.98 | 51.01 | 594,234 | -2.49(-4.65%) |
May 17, 2021 | 52.56 | 53.53 | 51.86 | 53.50 | 522,274 | +0.84(+1.59%) |
May 14, 2021 | 51.60 | 52.72 | 51.06 | 52.66 | 902,076 | +1.61(+3.16%) |
May 13, 2021 | 49.37 | 51.51 | 49.37 | 51.05 | 649,387 | +1.69(+3.42%) |
May 12, 2021 | 50.27 | 51.96 | 49.20 | 49.36 | 917,893 | -0.54(-1.08%) |
May 11, 2021 | 49.84 | 50.85 | 48.79 | 49.90 | 989,144 | -1.75(-3.38%) |
May 10, 2021 | 53.05 | 53.63 | 51.61 | 51.65 | 904,768 | -1.08(-2.05%) |
May 07, 2021 | 51.30 | 52.80 | 50.19 | 52.73 | 958,046 | +0.68(+1.30%) |
May 06, 2021 | 49.94 | 52.08 | 49.72 | 52.05 | 1,155,298 | +1.95(+3.89%) |
May 05, 2021 | 49.48 | 50.27 | 48.69 | 50.10 | 1,174,467 | +1.14(+2.32%) |
May 04, 2021 | 47.26 | 49.20 | 46.98 | 48.96 | 1,201,639 | +1.41(+2.96%) |
May 03, 2021 | 46.38 | 47.90 | 45.81 | 47.56 | 1,094,926 | +2.23(+4.92%) |
Apr 30, 2021 | 45.96 | 46.44 | 44.64 | 45.33 | 1,041,862 | -1.17(-2.51%) |
Apr 29, 2021 | 47.39 | 47.39 | 45.67 | 46.49 | 647,426 | -0.43(-0.93%) |
Apr 28, 2021 | 45.94 | 47.45 | 45.59 | 46.93 | 593,201 | +1.28(+2.81%) |
Apr 27, 2021 | 45.82 | 46.17 | 45.26 | 45.65 | 342,746 | -0.42(-0.92%) |
Apr 26, 2021 | 46.04 | 46.72 | 45.98 | 46.07 | 417,642 | +0.46(+1.02%) |
Apr 23, 2021 | 44.84 | 46.09 | 44.82 | 45.61 | 523,419 | +1.06(+2.38%) |
Apr 22, 2021 | 45.40 | 45.56 | 44.46 | 44.55 | 572,178 | -0.56(-1.24%) |
Apr 21, 2021 | 43.16 | 45.28 | 42.77 | 45.11 | 552,310 | +1.81(+4.19%) |
Apr 20, 2021 | 44.42 | 44.57 | 42.67 | 43.29 | 712,058 | -1.42(-3.17%) |
Apr 19, 2021 | 44.57 | 45.20 | 44.03 | 44.71 | 565,564 | -0.44(-0.98%) |
Apr 16, 2021 | 45.68 | 45.92 | 44.56 | 45.15 | 730,547 | +0.99(+2.25%) |
Apr 15, 2021 | 44.05 | 44.25 | 43.12 | 44.16 | 387,849 | +0.36(+0.81%) |
Apr 14, 2021 | 43.52 | 44.70 | 43.52 | 43.80 | 597,937 | +0.03(+0.07%) |
Apr 13, 2021 | 44.55 | 44.78 | 43.22 | 43.77 | 635,034 | -0.40(-0.90%) |
Apr 12, 2021 | 43.47 | 44.25 | 42.63 | 44.17 | 550,559 | +1.13(+2.62%) |
Apr 09, 2021 | 42.93 | 43.22 | 42.30 | 43.04 | 787,461 | +0.48(+1.13%) |
Apr 08, 2021 | 42.82 | 43.03 | 41.52 | 42.56 | 639,130 | -0.35(-0.81%) |
Apr 07, 2021 | 43.63 | 44.04 | 42.73 | 42.91 | 389,807 | -0.70(-1.61%) |
Apr 06, 2021 | 44.70 | 45.71 | 43.42 | 43.61 | 643,786 | -1.28(-2.86%) |
Apr 05, 2021 | 45.82 | 46.30 | 44.37 | 44.89 | 565,040 | +0.26(+0.58%) |