Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.77 | 47.16 | 46.65 | 47.09 | 374,716 | +0.27(+0.57%) |
Jun 29, 2021 | 46.75 | 47.29 | 46.75 | 46.83 | 302,496 | +0.17(+0.36%) |
Jun 28, 2021 | 46.77 | 46.96 | 46.47 | 46.66 | 315,240 | +0.05(+0.11%) |
Jun 25, 2021 | 46.43 | 46.63 | 46.31 | 46.61 | 373,159 | +0.23(+0.50%) |
Jun 24, 2021 | 46.70 | 46.97 | 46.23 | 46.38 | 285,494 | -0.11(-0.23%) |
Jun 23, 2021 | 46.44 | 46.60 | 46.15 | 46.48 | 445,029 | +0.09(+0.19%) |
Jun 22, 2021 | 46.03 | 46.54 | 45.75 | 46.39 | 329,485 | +0.22(+0.48%) |
Jun 21, 2021 | 45.74 | 46.36 | 45.63 | 46.17 | 362,532 | +0.60(+1.32%) |
Jun 18, 2021 | 45.55 | 46.01 | 45.49 | 45.57 | 940,635 | -0.37(-0.81%) |
Jun 17, 2021 | 45.73 | 46.15 | 45.71 | 45.94 | 288,186 | +0.05(+0.12%) |
Jun 16, 2021 | 46.50 | 46.71 | 45.73 | 45.89 | 273,312 | -0.51(-1.09%) |
Jun 15, 2021 | 45.66 | 46.41 | 45.50 | 46.39 | 372,385 | +0.73(+1.59%) |
Jun 14, 2021 | 45.60 | 45.70 | 45.39 | 45.67 | 239,679 | +0.12(+0.25%) |
Jun 11, 2021 | 45.78 | 45.82 | 45.44 | 45.55 | 166,014 | -0.20(-0.45%) |
Jun 10, 2021 | 45.84 | 45.97 | 45.52 | 45.76 | 199,315 | +0.04(+0.10%) |
Jun 09, 2021 | 45.97 | 46.02 | 45.60 | 45.71 | 299,332 | -0.15(-0.33%) |
Jun 08, 2021 | 46.36 | 46.46 | 45.83 | 45.86 | 199,954 | -0.42(-0.91%) |
Jun 07, 2021 | 46.20 | 46.42 | 45.90 | 46.28 | 327,087 | +0.42(+0.92%) |
Jun 04, 2021 | 45.35 | 45.89 | 45.30 | 45.86 | 2,917,734 | +0.63(+1.40%) |
Jun 03, 2021 | 44.84 | 45.34 | 44.84 | 45.23 | 167,994 | +0.08(+0.17%) |
Jun 02, 2021 | 45.27 | 45.46 | 44.98 | 45.15 | 248,518 | +0.04(+0.10%) |
Jun 01, 2021 | 45.30 | 45.91 | 45.08 | 45.11 | 661,125 | -0.23(-0.50%) |
May 28, 2021 | 45.11 | 46.03 | 44.94 | 45.34 | 628,430 | +0.26(+0.58%) |
May 27, 2021 | 45.18 | 45.40 | 45.03 | 45.07 | 262,287 | +0.04(+0.10%) |
May 26, 2021 | 44.75 | 45.10 | 44.53 | 45.03 | 263,518 | +0.27(+0.61%) |
May 25, 2021 | 45.15 | 45.15 | 44.55 | 44.76 | 181,133 | -0.07(-0.16%) |
May 24, 2021 | 44.68 | 44.93 | 44.68 | 44.83 | 95,101 | +0.09(+0.20%) |
May 21, 2021 | 44.98 | 45.26 | 44.61 | 44.74 | 174,974 | -0.18(-0.39%) |
May 20, 2021 | 44.76 | 45.21 | 44.73 | 44.91 | 218,817 | +0.30(+0.67%) |
May 19, 2021 | 44.76 | 44.76 | 44.13 | 44.62 | 204,691 | -0.13(-0.29%) |
May 18, 2021 | 44.76 | 44.97 | 44.27 | 44.75 | 532,924 | -0.02(-0.04%) |
May 17, 2021 | 44.93 | 44.98 | 44.71 | 44.76 | 355,022 | -0.11(-0.25%) |
May 14, 2021 | 44.75 | 45.07 | 44.60 | 44.88 | 211,356 | +0.42(+0.95%) |
May 13, 2021 | 44.22 | 44.62 | 44.11 | 44.46 | 157,242 | +0.34(+0.78%) |
May 12, 2021 | 44.78 | 44.89 | 44.16 | 44.12 | 199,133 | -0.61(-1.35%) |
May 11, 2021 | 44.65 | 44.87 | 44.44 | 44.72 | 321,768 | -0.32(-0.72%) |
May 10, 2021 | 44.65 | 45.35 | 44.65 | 45.05 | 297,816 | +0.49(+1.10%) |
May 07, 2021 | 43.66 | 44.69 | 43.58 | 44.55 | 345,232 | +0.75(+1.72%) |
May 06, 2021 | 43.70 | 43.81 | 43.33 | 43.80 | 287,966 | +0.26(+0.60%) |
May 05, 2021 | 43.40 | 43.69 | 43.15 | 43.54 | 259,299 | +0.40(+0.94%) |
May 04, 2021 | 43.28 | 43.45 | 43.00 | 43.13 | 354,149 | -0.31(-0.71%) |
May 03, 2021 | 43.29 | 43.64 | 43.28 | 43.44 | 214,293 | +0.23(+0.53%) |
Apr 30, 2021 | 43.50 | 43.70 | 43.12 | 43.21 | 350,785 | -0.38(-0.87%) |
Apr 29, 2021 | 43.41 | 43.83 | 43.41 | 43.59 | 235,934 | +0.20(+0.47%) |
Apr 28, 2021 | 43.40 | 43.53 | 43.12 | 43.39 | 297,265 | +0.21(+0.49%) |
Apr 27, 2021 | 43.35 | 43.35 | 42.98 | 43.18 | 255,757 | -0.08(-0.18%) |
Apr 26, 2021 | 42.96 | 43.29 | 42.96 | 43.26 | 266,541 | +0.31(+0.72%) |
Apr 23, 2021 | 43.33 | 43.33 | 42.85 | 42.95 | 342,013 | -0.37(-0.85%) |
Apr 22, 2021 | 43.41 | 43.41 | 42.75 | 43.32 | 423,090 | -0.08(-0.18%) |
Apr 21, 2021 | 43.23 | 44.12 | 43.23 | 43.40 | 432,588 | +0.63(+1.48%) |
Apr 20, 2021 | 43.00 | 43.26 | 42.53 | 42.76 | 408,911 | -0.42(-0.98%) |
Apr 19, 2021 | 42.69 | 43.34 | 42.68 | 43.19 | 562,875 | +0.68(+1.61%) |
Apr 16, 2021 | 42.23 | 42.57 | 42.05 | 42.50 | 749,079 | +0.42(+1.00%) |
Apr 15, 2021 | 42.57 | 42.69 | 42.07 | 42.08 | 384,211 | -0.41(-0.97%) |
Apr 14, 2021 | 42.75 | 42.75 | 42.41 | 42.49 | 265,108 | -0.13(-0.31%) |
Apr 13, 2021 | 42.15 | 42.84 | 42.15 | 42.62 | 358,829 | +0.29(+0.68%) |
Apr 12, 2021 | 42.25 | 42.52 | 42.14 | 42.33 | 331,210 | -0.03(-0.06%) |
Apr 09, 2021 | 41.94 | 42.36 | 41.91 | 42.36 | 888,413 | +0.31(+0.73%) |
Apr 08, 2021 | 41.99 | 42.14 | 41.72 | 42.05 | 344,324 | +0.26(+0.63%) |
Apr 07, 2021 | 41.72 | 42.07 | 41.53 | 41.79 | 557,388 | +0.24(+0.57%) |
Apr 06, 2021 | 41.09 | 41.55 | 40.90 | 41.55 | 377,414 | +0.39(+0.96%) |
Apr 05, 2021 | 41.39 | 41.61 | 41.10 | 41.16 | 351,226 | -0.04(-0.11%) |