Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.68 | 44.24 | 43.61 | 44.04 | 1,164,781 | +0.08(+0.17%) |
Jun 29, 2021 | 44.83 | 45.15 | 43.62 | 43.97 | 998,657 | -0.29(-0.65%) |
Jun 28, 2021 | 44.29 | 44.44 | 43.03 | 44.25 | 1,430,833 | -0.17(-0.39%) |
Jun 25, 2021 | 44.84 | 45.60 | 44.38 | 44.42 | 1,799,972 | -0.30(-0.68%) |
Jun 24, 2021 | 44.78 | 45.05 | 43.76 | 44.73 | 1,008,212 | +0.32(+0.73%) |
Jun 23, 2021 | 44.65 | 45.01 | 44.21 | 44.41 | 1,089,791 | +0.41(+0.93%) |
Jun 22, 2021 | 44.17 | 44.51 | 43.27 | 44.00 | 1,112,949 | +0.03(+0.07%) |
Jun 21, 2021 | 43.21 | 44.19 | 43.06 | 43.97 | 1,245,245 | +1.74(+4.13%) |
Jun 18, 2021 | 41.92 | 43.32 | 41.42 | 42.22 | 1,861,739 | -0.56(-1.31%) |
Jun 17, 2021 | 44.89 | 45.03 | 41.82 | 42.79 | 2,190,687 | -2.62(-5.77%) |
Jun 16, 2021 | 45.87 | 46.30 | 44.53 | 45.40 | 1,140,405 | -1.01(-2.17%) |
Jun 15, 2021 | 46.52 | 46.81 | 45.62 | 46.41 | 1,719,285 | +0.77(+1.69%) |
Jun 14, 2021 | 47.57 | 47.79 | 45.54 | 45.64 | 1,541,987 | -0.84(-1.80%) |
Jun 11, 2021 | 46.52 | 47.10 | 46.15 | 46.48 | 1,023,500 | +0.54(+1.18%) |
Jun 10, 2021 | 46.93 | 47.34 | 45.66 | 45.94 | 893,047 | -0.04(-0.08%) |
Jun 09, 2021 | 46.88 | 47.08 | 45.73 | 45.98 | 1,151,755 | -1.27(-2.68%) |
Jun 08, 2021 | 46.34 | 47.70 | 45.58 | 47.24 | 1,023,290 | +0.90(+1.95%) |
Jun 07, 2021 | 47.56 | 47.99 | 46.11 | 46.34 | 964,487 | -1.28(-2.68%) |
Jun 04, 2021 | 47.74 | 47.79 | 46.77 | 47.61 | 740,414 | +0.27(+0.56%) |
Jun 03, 2021 | 46.92 | 47.87 | 46.17 | 47.35 | 800,951 | +0.10(+0.22%) |
Jun 02, 2021 | 48.51 | 48.56 | 46.97 | 47.24 | 1,046,791 | -1.26(-2.59%) |
Jun 01, 2021 | 47.39 | 48.59 | 46.78 | 48.50 | 1,382,772 | +1.95(+4.19%) |
May 28, 2021 | 46.87 | 46.87 | 45.76 | 46.55 | 1,047,636 | -0.33(-0.71%) |
May 27, 2021 | 46.10 | 47.42 | 46.10 | 46.88 | 1,268,055 | +1.40(+3.08%) |
May 26, 2021 | 45.36 | 45.93 | 44.51 | 45.48 | 2,139,994 | +0.06(+0.13%) |
May 25, 2021 | 45.62 | 46.73 | 45.28 | 45.42 | 1,870,463 | -0.04(-0.08%) |
May 24, 2021 | 45.00 | 46.18 | 44.75 | 45.46 | 1,692,084 | +0.91(+2.05%) |
May 21, 2021 | 44.03 | 45.16 | 43.99 | 44.55 | 1,576,819 | +1.07(+2.45%) |
May 20, 2021 | 43.37 | 43.76 | 42.76 | 43.48 | 748,071 | +0.29(+0.66%) |
May 19, 2021 | 43.28 | 43.28 | 41.73 | 43.20 | 1,199,726 | -0.17(-0.40%) |
May 18, 2021 | 44.91 | 45.46 | 43.33 | 43.37 | 1,285,251 | -1.41(-3.15%) |
May 17, 2021 | 44.20 | 44.89 | 43.41 | 44.78 | 736,877 | +0.23(+0.51%) |
May 14, 2021 | 43.32 | 44.61 | 43.02 | 44.55 | 1,043,995 | +1.71(+4.00%) |
May 13, 2021 | 42.33 | 44.07 | 42.18 | 42.83 | 1,204,222 | +0.90(+2.16%) |
May 12, 2021 | 44.37 | 44.47 | 41.79 | 41.93 | 1,761,521 | -2.75(-6.16%) |
May 11, 2021 | 41.82 | 44.73 | 41.68 | 44.68 | 1,794,603 | +1.34(+3.10%) |
May 10, 2021 | 44.24 | 44.87 | 43.33 | 43.34 | 1,746,893 | -0.97(-2.19%) |
May 07, 2021 | 43.32 | 44.67 | 42.85 | 44.31 | 1,115,187 | +0.30(+0.67%) |
May 06, 2021 | 44.26 | 44.46 | 41.92 | 44.01 | 1,743,903 | -0.24(-0.54%) |
May 05, 2021 | 43.94 | 44.56 | 42.87 | 44.25 | 1,778,085 | +1.00(+2.32%) |
May 04, 2021 | 42.12 | 43.36 | 41.33 | 43.25 | 1,379,077 | +0.82(+1.94%) |
May 03, 2021 | 41.57 | 43.06 | 40.71 | 42.42 | 2,171,158 | +1.63(+4.00%) |
Apr 30, 2021 | 41.53 | 42.66 | 40.59 | 40.79 | 1,809,741 | -0.96(-2.29%) |
Apr 29, 2021 | 41.04 | 42.08 | 40.89 | 41.75 | 1,786,206 | +1.80(+4.51%) |
Apr 28, 2021 | 40.73 | 41.57 | 39.23 | 39.95 | 3,203,180 | +0.09(+0.21%) |
Apr 27, 2021 | 39.29 | 39.86 | 38.87 | 39.86 | 1,036,336 | +0.45(+1.13%) |
Apr 26, 2021 | 38.94 | 39.95 | 38.81 | 39.42 | 1,343,218 | +0.61(+1.56%) |
Apr 23, 2021 | 38.02 | 39.09 | 37.17 | 38.81 | 1,628,725 | +1.34(+3.57%) |
Apr 22, 2021 | 38.96 | 39.17 | 37.45 | 37.47 | 1,421,361 | -1.67(-4.26%) |
Apr 21, 2021 | 36.80 | 39.31 | 36.36 | 39.14 | 1,460,132 | +1.70(+4.53%) |
Apr 20, 2021 | 39.41 | 39.41 | 36.98 | 37.45 | 1,565,063 | -2.34(-5.89%) |
Apr 19, 2021 | 39.58 | 40.37 | 39.14 | 39.79 | 1,155,906 | -0.02(-0.05%) |
Apr 16, 2021 | 40.67 | 41.07 | 39.77 | 39.81 | 1,503,934 | -0.17(-0.43%) |
Apr 15, 2021 | 38.68 | 40.37 | 38.29 | 39.98 | 1,983,236 | +1.80(+4.72%) |
Apr 14, 2021 | 37.76 | 39.05 | 37.72 | 38.18 | 1,389,228 | +0.49(+1.31%) |
Apr 13, 2021 | 38.68 | 38.82 | 37.15 | 37.68 | 1,079,490 | -1.21(-3.12%) |
Apr 12, 2021 | 37.92 | 38.92 | 37.82 | 38.90 | 1,761,583 | +1.21(+3.22%) |
Apr 09, 2021 | 36.66 | 37.74 | 36.44 | 37.68 | 1,221,649 | +0.90(+2.45%) |
Apr 08, 2021 | 37.07 | 37.11 | 36.15 | 36.78 | 1,817,334 | -0.31(-0.84%) |
Apr 07, 2021 | 37.35 | 37.82 | 36.45 | 37.09 | 1,198,623 | -0.46(-1.21%) |
Apr 06, 2021 | 37.47 | 38.39 | 37.26 | 37.55 | 1,257,325 | -0.01(-0.03%) |
Apr 05, 2021 | 37.82 | 38.28 | 37.25 | 37.56 | 1,450,100 | +0.34(+0.92%) |