Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.57 | 46.93 | 46.50 | 46.85 | 355,981 | -0.05(-0.11%) |
Jun 29, 2021 | 47.07 | 47.48 | 46.40 | 46.90 | 428,269 | -0.10(-0.21%) |
Jun 28, 2021 | 48.19 | 48.26 | 46.79 | 47.00 | 367,819 | -1.24(-2.57%) |
Jun 25, 2021 | 49.28 | 49.50 | 48.13 | 48.24 | 517,087 | -0.77(-1.57%) |
Jun 24, 2021 | 48.80 | 50.53 | 48.30 | 49.01 | 682,715 | +0.40(+0.82%) |
Jun 23, 2021 | 49.45 | 49.85 | 48.60 | 48.61 | 611,851 | -0.78(-1.58%) |
Jun 22, 2021 | 48.96 | 49.64 | 48.11 | 49.39 | 313,012 | +0.22(+0.45%) |
Jun 21, 2021 | 49.31 | 49.79 | 47.65 | 49.17 | 455,746 | -0.03(-0.06%) |
Jun 18, 2021 | 49.19 | 50.10 | 49.15 | 49.20 | 741,295 | -0.29(-0.59%) |
Jun 17, 2021 | 48.70 | 49.56 | 48.05 | 49.49 | 487,875 | +0.82(+1.68%) |
Jun 16, 2021 | 48.84 | 49.07 | 48.26 | 48.67 | 586,381 | +0.03(+0.06%) |
Jun 15, 2021 | 47.07 | 48.76 | 47.07 | 48.64 | 782,103 | +1.52(+3.23%) |
Jun 14, 2021 | 45.65 | 47.30 | 45.19 | 47.12 | 967,498 | +1.39(+3.04%) |
Jun 11, 2021 | 44.54 | 45.77 | 44.06 | 45.73 | 511,732 | +1.29(+2.90%) |
Jun 10, 2021 | 44.58 | 44.74 | 44.10 | 44.44 | 559,453 | +0.33(+0.75%) |
Jun 09, 2021 | 43.92 | 44.28 | 43.38 | 44.11 | 621,581 | +0.35(+0.80%) |
Jun 08, 2021 | 41.99 | 44.06 | 41.96 | 43.76 | 607,973 | +2.11(+5.07%) |
Jun 07, 2021 | 41.48 | 41.69 | 41.25 | 41.65 | 361,202 | +0.11(+0.26%) |
Jun 04, 2021 | 41.31 | 41.89 | 41.17 | 41.54 | 360,333 | +0.23(+0.56%) |
Jun 03, 2021 | 40.93 | 41.66 | 40.45 | 41.31 | 315,898 | +0.27(+0.66%) |
Jun 02, 2021 | 40.09 | 41.06 | 40.02 | 41.04 | 477,875 | +1.03(+2.57%) |
Jun 01, 2021 | 40.86 | 40.92 | 39.88 | 40.01 | 400,474 | -0.58(-1.43%) |
May 28, 2021 | 40.25 | 40.71 | 40.13 | 40.59 | 307,448 | +0.36(+0.89%) |
May 27, 2021 | 40.33 | 40.48 | 40.10 | 40.23 | 339,171 | +0.16(+0.40%) |
May 26, 2021 | 39.80 | 40.17 | 39.66 | 40.07 | 379,198 | +0.43(+1.08%) |
May 25, 2021 | 40.25 | 40.60 | 39.57 | 39.64 | 519,507 | -0.49(-1.22%) |
May 24, 2021 | 40.64 | 40.96 | 40.05 | 40.13 | 287,983 | -0.37(-0.91%) |
May 21, 2021 | 41.65 | 41.83 | 40.32 | 40.50 | 426,643 | -0.80(-1.94%) |
May 20, 2021 | 40.80 | 41.34 | 40.01 | 41.30 | 470,162 | +0.50(+1.23%) |
May 19, 2021 | 39.15 | 40.81 | 38.95 | 40.80 | 695,348 | +1.12(+2.82%) |
May 18, 2021 | 40.49 | 40.75 | 39.64 | 39.68 | 829,797 | -0.77(-1.90%) |
May 17, 2021 | 40.11 | 40.63 | 39.42 | 40.45 | 371,884 | -0.26(-0.64%) |
May 14, 2021 | 40.51 | 41.34 | 40.32 | 40.71 | 534,777 | +0.91(+2.29%) |
May 13, 2021 | 40.68 | 41.68 | 39.55 | 39.80 | 581,960 | -0.53(-1.31%) |
May 12, 2021 | 41.56 | 42.07 | 40.10 | 40.33 | 892,354 | -1.69(-4.02%) |
May 11, 2021 | 41.63 | 42.51 | 41.41 | 42.02 | 626,884 | -0.70(-1.64%) |
May 10, 2021 | 44.89 | 44.89 | 42.57 | 42.72 | 486,364 | -2.07(-4.62%) |
May 07, 2021 | 44.48 | 45.66 | 44.33 | 44.79 | 846,849 | +0.28(+0.63%) |
May 06, 2021 | 45.12 | 46.05 | 42.56 | 44.51 | 960,905 | -0.78(-1.72%) |
May 05, 2021 | 45.10 | 45.75 | 44.49 | 45.29 | 632,264 | +0.37(+0.82%) |
May 04, 2021 | 45.15 | 45.38 | 44.07 | 44.92 | 569,274 | -0.86(-1.88%) |
May 03, 2021 | 46.08 | 47.37 | 45.73 | 45.78 | 714,632 | +0.02(+0.04%) |
Apr 30, 2021 | 46.06 | 46.73 | 45.69 | 45.76 | 680,700 | -1.07(-2.28%) |
Apr 29, 2021 | 45.43 | 48.56 | 45.25 | 46.83 | 1,285,326 | +1.72(+3.81%) |
Apr 28, 2021 | 44.96 | 45.35 | 44.72 | 45.11 | 366,781 | +0.00(+0.00%) |
Apr 27, 2021 | 45.13 | 45.33 | 44.41 | 45.11 | 390,170 | +0.22(+0.49%) |
Apr 26, 2021 | 44.93 | 45.60 | 44.81 | 44.89 | 540,432 | +0.46(+1.04%) |
Apr 23, 2021 | 43.95 | 44.91 | 43.69 | 44.43 | 485,100 | +0.34(+0.77%) |
Apr 22, 2021 | 44.77 | 45.03 | 44.09 | 44.09 | 438,851 | -0.46(-1.03%) |
Apr 21, 2021 | 43.67 | 44.79 | 43.25 | 44.55 | 1,007,722 | +0.58(+1.32%) |
Apr 20, 2021 | 44.43 | 44.71 | 43.36 | 43.97 | 380,867 | -0.73(-1.63%) |
Apr 19, 2021 | 46.53 | 46.91 | 44.58 | 44.70 | 353,695 | -2.06(-4.41%) |
Apr 16, 2021 | 46.62 | 46.96 | 45.63 | 46.76 | 454,600 | +0.63(+1.37%) |
Apr 15, 2021 | 45.82 | 46.30 | 45.20 | 46.13 | 258,294 | +0.69(+1.52%) |
Apr 14, 2021 | 45.98 | 46.61 | 45.32 | 45.44 | 215,730 | -0.43(-0.94%) |
Apr 13, 2021 | 45.90 | 46.09 | 45.12 | 45.87 | 258,420 | -0.28(-0.61%) |
Apr 12, 2021 | 47.11 | 47.12 | 45.95 | 46.15 | 323,183 | -0.66(-1.41%) |
Apr 09, 2021 | 45.99 | 47.03 | 45.74 | 46.81 | 314,900 | +0.63(+1.36%) |
Apr 08, 2021 | 47.30 | 47.35 | 46.09 | 46.18 | 449,357 | -0.84(-1.79%) |
Apr 07, 2021 | 47.69 | 47.92 | 46.89 | 47.02 | 231,559 | -0.47(-0.99%) |
Apr 06, 2021 | 48.08 | 48.20 | 47.46 | 47.49 | 244,852 | -0.72(-1.49%) |
Apr 05, 2021 | 47.74 | 48.28 | 46.63 | 48.21 | 389,151 | +1.22(+2.60%) |