Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.15 | 46.84 | 46.15 | 46.39 | 257,276 | -0.08(-0.17%) |
Jun 29, 2021 | 46.88 | 47.25 | 46.31 | 46.47 | 169,307 | -0.06(-0.13%) |
Jun 28, 2021 | 47.13 | 47.13 | 46.02 | 46.53 | 215,003 | -0.80(-1.69%) |
Jun 25, 2021 | 47.44 | 47.85 | 47.08 | 47.33 | 588,725 | +0.01(+0.02%) |
Jun 24, 2021 | 46.66 | 47.42 | 46.33 | 47.32 | 196,010 | +1.05(+2.27%) |
Jun 23, 2021 | 46.90 | 47.17 | 46.23 | 46.27 | 333,012 | -0.47(-1.01%) |
Jun 22, 2021 | 47.09 | 47.17 | 46.12 | 46.74 | 165,037 | -0.18(-0.38%) |
Jun 21, 2021 | 45.55 | 46.95 | 45.21 | 46.92 | 271,836 | +1.82(+4.04%) |
Jun 18, 2021 | 46.97 | 47.31 | 45.03 | 45.10 | 506,293 | -2.82(-5.88%) |
Jun 17, 2021 | 49.67 | 49.90 | 47.59 | 47.92 | 433,063 | -1.42(-2.88%) |
Jun 16, 2021 | 48.24 | 49.64 | 47.48 | 49.34 | 297,143 | +0.80(+1.65%) |
Jun 15, 2021 | 47.54 | 48.81 | 47.25 | 48.54 | 249,009 | +1.03(+2.17%) |
Jun 14, 2021 | 48.63 | 48.85 | 47.30 | 47.51 | 201,127 | -0.97(-2.00%) |
Jun 11, 2021 | 48.17 | 48.65 | 48.07 | 48.48 | 139,578 | +0.45(+0.94%) |
Jun 10, 2021 | 48.96 | 49.04 | 48.03 | 48.03 | 343,456 | -0.41(-0.85%) |
Jun 09, 2021 | 48.96 | 49.00 | 48.21 | 48.44 | 171,304 | -0.70(-1.42%) |
Jun 08, 2021 | 48.85 | 49.27 | 48.28 | 49.14 | 155,307 | +0.02(+0.04%) |
Jun 07, 2021 | 47.84 | 49.41 | 47.66 | 49.12 | 338,247 | +1.43(+3.00%) |
Jun 04, 2021 | 47.92 | 47.97 | 47.25 | 47.69 | 118,486 | +0.04(+0.08%) |
Jun 03, 2021 | 47.50 | 47.94 | 47.29 | 47.65 | 183,846 | -0.20(-0.42%) |
Jun 02, 2021 | 48.45 | 48.45 | 47.44 | 47.85 | 264,601 | -0.41(-0.85%) |
Jun 01, 2021 | 47.75 | 48.52 | 47.58 | 48.26 | 339,021 | +0.85(+1.79%) |
May 28, 2021 | 47.66 | 47.66 | 46.94 | 47.41 | 217,224 | +0.09(+0.19%) |
May 27, 2021 | 46.78 | 47.34 | 46.48 | 47.32 | 229,293 | +1.18(+2.56%) |
May 26, 2021 | 45.25 | 46.28 | 45.07 | 46.14 | 184,788 | +1.01(+2.24%) |
May 25, 2021 | 45.81 | 46.38 | 45.11 | 45.13 | 338,588 | -0.63(-1.38%) |
May 24, 2021 | 45.79 | 46.05 | 45.36 | 45.76 | 163,744 | +0.03(+0.07%) |
May 21, 2021 | 45.34 | 45.95 | 45.12 | 45.73 | 206,073 | +0.86(+1.92%) |
May 20, 2021 | 45.64 | 45.79 | 44.40 | 44.87 | 300,942 | -0.74(-1.62%) |
May 19, 2021 | 45.14 | 45.87 | 44.26 | 45.61 | 270,811 | -0.23(-0.50%) |
May 18, 2021 | 46.64 | 46.91 | 45.83 | 45.84 | 202,877 | -0.68(-1.46%) |
May 17, 2021 | 46.05 | 46.73 | 45.81 | 46.52 | 159,374 | +0.05(+0.11%) |
May 14, 2021 | 46.65 | 46.69 | 45.81 | 46.47 | 339,776 | +0.26(+0.56%) |
May 13, 2021 | 44.38 | 46.49 | 44.38 | 46.21 | 257,456 | +1.84(+4.15%) |
May 12, 2021 | 45.58 | 45.83 | 44.22 | 44.37 | 261,629 | -0.91(-2.01%) |
May 11, 2021 | 45.05 | 45.90 | 44.77 | 45.28 | 166,745 | -0.36(-0.79%) |
May 10, 2021 | 46.27 | 47.05 | 45.64 | 45.64 | 317,902 | -0.63(-1.36%) |
May 07, 2021 | 45.73 | 46.52 | 45.48 | 46.27 | 211,547 | -0.02(-0.04%) |
May 06, 2021 | 45.74 | 46.29 | 45.21 | 46.29 | 215,107 | +0.86(+1.89%) |
May 05, 2021 | 45.51 | 45.76 | 44.90 | 45.43 | 185,784 | -0.06(-0.13%) |
May 04, 2021 | 45.74 | 45.88 | 44.49 | 45.49 | 190,603 | -0.25(-0.55%) |
May 03, 2021 | 45.85 | 46.23 | 44.92 | 45.74 | 318,980 | +0.59(+1.31%) |
Apr 30, 2021 | 48.27 | 48.27 | 44.82 | 45.15 | 426,700 | -1.16(-2.50%) |
Apr 29, 2021 | 46.09 | 46.89 | 46.05 | 46.31 | 324,524 | +0.34(+0.74%) |
Apr 28, 2021 | 45.68 | 45.97 | 45.02 | 45.97 | 252,544 | +0.18(+0.39%) |
Apr 27, 2021 | 45.32 | 45.79 | 44.98 | 45.79 | 184,084 | +0.22(+0.48%) |
Apr 26, 2021 | 46.13 | 46.88 | 45.44 | 45.57 | 200,590 | -0.31(-0.68%) |
Apr 23, 2021 | 44.45 | 46.25 | 44.45 | 45.88 | 323,000 | +1.62(+3.66%) |
Apr 22, 2021 | 45.34 | 45.70 | 44.25 | 44.26 | 270,479 | -0.66(-1.47%) |
Apr 21, 2021 | 44.44 | 45.16 | 44.09 | 44.92 | 339,928 | +0.39(+0.88%) |
Apr 20, 2021 | 46.60 | 46.83 | 44.18 | 44.53 | 540,838 | -2.04(-4.38%) |
Apr 19, 2021 | 46.70 | 47.00 | 45.71 | 46.57 | 230,109 | -0.15(-0.32%) |
Apr 16, 2021 | 47.67 | 47.67 | 46.46 | 46.72 | 245,500 | -0.26(-0.55%) |
Apr 15, 2021 | 47.65 | 47.65 | 46.10 | 46.98 | 230,569 | -0.50(-1.05%) |
Apr 14, 2021 | 46.79 | 48.36 | 46.76 | 47.48 | 220,057 | +0.64(+1.37%) |
Apr 13, 2021 | 47.72 | 47.72 | 45.98 | 46.84 | 386,583 | -1.27(-2.64%) |
Apr 12, 2021 | 48.67 | 49.09 | 47.92 | 48.11 | 260,802 | -0.42(-0.87%) |
Apr 09, 2021 | 48.30 | 48.64 | 47.87 | 48.53 | 205,100 | +0.40(+0.83%) |
Apr 08, 2021 | 47.63 | 48.25 | 46.67 | 48.13 | 234,047 | +0.49(+1.03%) |
Apr 07, 2021 | 48.06 | 48.39 | 47.25 | 47.64 | 191,560 | -0.37(-0.77%) |
Apr 06, 2021 | 48.27 | 48.79 | 47.83 | 48.01 | 165,851 | -0.12(-0.25%) |
Apr 05, 2021 | 48.14 | 48.39 | 47.54 | 48.13 | 227,226 | +0.64(+1.35%) |