Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.31 | 40.23 | 39.19 | 40.19 | 25,954 | +0.75(+1.89%) |
Jun 29, 2021 | 39.45 | 39.89 | 39.41 | 39.44 | 16,708 | -0.50(-1.25%) |
Jun 28, 2021 | 40.71 | 40.75 | 39.89 | 39.95 | 22,089 | -1.11(-2.71%) |
Jun 25, 2021 | 41.37 | 41.43 | 40.98 | 41.06 | 18,698 | -0.04(-0.09%) |
Jun 24, 2021 | 41.42 | 41.42 | 40.91 | 41.09 | 15,858 | +0.42(+1.03%) |
Jun 23, 2021 | 41.04 | 41.58 | 40.67 | 40.67 | 12,064 | +0.02(+0.04%) |
Jun 22, 2021 | 40.70 | 40.79 | 40.50 | 40.66 | 20,321 | -0.36(-0.87%) |
Jun 21, 2021 | 40.91 | 41.09 | 40.63 | 41.01 | 29,379 | +0.51(+1.26%) |
Jun 18, 2021 | 40.73 | 41.14 | 40.50 | 40.50 | 18,352 | -0.22(-0.54%) |
Jun 17, 2021 | 41.33 | 41.71 | 40.64 | 40.72 | 49,867 | -2.00(-4.69%) |
Jun 16, 2021 | 43.73 | 44.15 | 42.72 | 42.72 | 23,347 | -1.10(-2.52%) |
Jun 15, 2021 | 44.38 | 44.38 | 43.73 | 43.83 | 34,486 | -0.65(-1.47%) |
Jun 14, 2021 | 44.05 | 44.88 | 44.05 | 44.48 | 22,621 | -0.35(-0.78%) |
Jun 11, 2021 | 45.01 | 45.20 | 44.83 | 44.83 | 22,636 | -0.18(-0.40%) |
Jun 10, 2021 | 44.18 | 45.01 | 44.07 | 45.01 | 18,772 | +0.88(+2.00%) |
Jun 09, 2021 | 44.29 | 44.53 | 44.13 | 44.13 | 7,987 | -0.33(-0.75%) |
Jun 08, 2021 | 44.51 | 44.71 | 44.36 | 44.46 | 23,519 | -0.48(-1.06%) |
Jun 07, 2021 | 44.37 | 44.97 | 44.24 | 44.94 | 25,794 | +0.46(+1.02%) |
Jun 04, 2021 | 44.23 | 44.60 | 44.05 | 44.48 | 19,103 | +0.57(+1.31%) |
Jun 03, 2021 | 44.72 | 44.82 | 43.91 | 43.91 | 45,342 | -2.32(-5.03%) |
Jun 02, 2021 | 46.30 | 46.31 | 46.01 | 46.23 | 18,823 | +0.12(+0.26%) |
Jun 01, 2021 | 46.59 | 46.59 | 45.88 | 46.11 | 27,207 | -0.16(-0.36%) |
May 28, 2021 | 46.05 | 46.43 | 45.81 | 46.28 | 27,733 | -0.02(-0.04%) |
May 27, 2021 | 46.37 | 46.41 | 45.96 | 46.30 | 37,587 | -0.29(-0.63%) |
May 26, 2021 | 47.01 | 47.37 | 46.57 | 46.59 | 65,459 | -0.42(-0.89%) |
May 25, 2021 | 46.66 | 47.17 | 46.22 | 47.01 | 63,706 | +0.07(+0.16%) |
May 24, 2021 | 46.61 | 47.08 | 46.61 | 46.93 | 41,428 | +0.65(+1.40%) |
May 21, 2021 | 46.67 | 46.81 | 45.90 | 46.29 | 51,604 | -0.22(-0.47%) |
May 20, 2021 | 45.75 | 46.58 | 45.38 | 46.51 | 49,993 | +1.35(+2.99%) |
May 19, 2021 | 44.84 | 45.92 | 44.60 | 45.16 | 40,223 | -0.28(-0.62%) |
May 18, 2021 | 45.58 | 45.61 | 44.86 | 45.44 | 33,729 | -0.24(-0.52%) |
May 17, 2021 | 43.86 | 45.91 | 43.86 | 45.68 | 41,750 | +2.43(+5.63%) |
May 14, 2021 | 42.74 | 43.51 | 42.74 | 43.24 | 24,409 | +0.61(+1.43%) |
May 13, 2021 | 42.78 | 43.01 | 42.48 | 42.63 | 43,974 | -0.19(-0.44%) |
May 12, 2021 | 43.70 | 43.98 | 42.51 | 42.82 | 35,092 | -0.99(-2.27%) |
May 11, 2021 | 42.97 | 43.95 | 42.59 | 43.82 | 63,915 | -0.33(-0.74%) |
May 10, 2021 | 45.03 | 45.35 | 44.00 | 44.15 | 454,670 | -0.18(-0.41%) |
May 07, 2021 | 43.98 | 44.61 | 43.96 | 44.33 | 44,000 | +1.01(+2.33%) |
May 06, 2021 | 42.24 | 43.58 | 42.24 | 43.32 | 29,431 | +1.18(+2.79%) |
May 05, 2021 | 41.99 | 42.15 | 41.70 | 42.14 | 19,426 | +0.16(+0.39%) |
May 04, 2021 | 42.55 | 42.98 | 41.63 | 41.98 | 48,349 | -0.71(-1.66%) |
May 03, 2021 | 41.60 | 42.71 | 41.38 | 42.69 | 420,747 | +1.63(+3.97%) |
Apr 30, 2021 | 41.59 | 41.59 | 41.05 | 41.06 | 21,181 | -0.62(-1.48%) |
Apr 29, 2021 | 42.21 | 42.21 | 41.25 | 41.68 | 17,313 | -0.83(-1.95%) |
Apr 28, 2021 | 41.73 | 42.51 | 41.39 | 42.51 | 66,682 | -0.05(-0.13%) |
Apr 27, 2021 | 43.13 | 43.26 | 42.51 | 42.56 | 20,435 | -0.47(-1.10%) |
Apr 26, 2021 | 43.20 | 43.20 | 42.88 | 43.03 | 8,696 | +0.05(+0.11%) |
Apr 23, 2021 | 43.59 | 43.70 | 42.99 | 42.99 | 19,425 | -0.10(-0.23%) |
Apr 22, 2021 | 43.34 | 43.59 | 42.92 | 43.09 | 50,243 | -0.56(-1.27%) |
Apr 21, 2021 | 43.28 | 43.72 | 42.67 | 43.64 | 22,733 | +0.79(+1.85%) |
Apr 20, 2021 | 42.51 | 42.85 | 42.50 | 42.85 | 21,540 | +0.18(+0.43%) |
Apr 19, 2021 | 42.86 | 42.99 | 42.60 | 42.67 | 39,340 | -0.43(-1.00%) |
Apr 16, 2021 | 43.04 | 43.18 | 42.71 | 43.10 | 34,351 | +0.60(+1.42%) |
Apr 15, 2021 | 41.75 | 42.83 | 41.75 | 42.50 | 33,556 | +1.14(+2.75%) |
Apr 14, 2021 | 41.54 | 41.75 | 41.24 | 41.36 | 33,121 | -0.31(-0.74%) |
Apr 13, 2021 | 40.75 | 41.79 | 40.60 | 41.67 | 27,310 | +1.56(+3.88%) |
Apr 12, 2021 | 40.53 | 40.53 | 40.01 | 40.11 | 28,161 | -0.98(-2.39%) |
Apr 09, 2021 | 40.33 | 41.09 | 40.18 | 41.09 | 29,522 | +0.30(+0.73%) |
Apr 08, 2021 | 40.14 | 40.79 | 40.14 | 40.79 | 27,053 | +1.36(+3.44%) |
Apr 07, 2021 | 39.67 | 39.84 | 39.30 | 39.43 | 15,287 | -0.04(-0.09%) |
Apr 06, 2021 | 39.29 | 39.84 | 39.29 | 39.47 | 24,699 | +0.61(+1.57%) |
Apr 05, 2021 | 38.64 | 39.02 | 38.57 | 38.86 | 15,734 | +0.27(+0.71%) |