Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.05 | 42.51 | 41.87 | 42.28 | 1,432,668 | +0.27(+0.64%) |
Jun 29, 2021 | 41.49 | 42.20 | 41.18 | 42.01 | 1,631,760 | -0.12(-0.30%) |
Jun 28, 2021 | 42.30 | 42.53 | 41.87 | 42.14 | 1,488,700 | -0.11(-0.25%) |
Jun 25, 2021 | 42.58 | 42.75 | 41.97 | 42.24 | 1,453,110 | +0.06(+0.14%) |
Jun 24, 2021 | 42.45 | 42.70 | 42.04 | 42.19 | 1,398,664 | -0.10(-0.23%) |
Jun 23, 2021 | 42.99 | 43.27 | 42.28 | 42.28 | 1,444,974 | -0.25(-0.59%) |
Jun 22, 2021 | 42.52 | 42.75 | 42.17 | 42.53 | 1,636,879 | -0.18(-0.43%) |
Jun 21, 2021 | 42.27 | 42.83 | 41.80 | 42.71 | 1,859,034 | +0.83(+1.99%) |
Jun 18, 2021 | 42.41 | 43.38 | 41.85 | 41.88 | 4,718,466 | -0.68(-1.60%) |
Jun 17, 2021 | 43.06 | 43.40 | 42.20 | 42.56 | 4,549,533 | -1.92(-4.31%) |
Jun 16, 2021 | 44.96 | 45.74 | 44.30 | 44.48 | 2,050,599 | -0.53(-1.17%) |
Jun 15, 2021 | 45.88 | 45.88 | 44.62 | 45.01 | 1,871,547 | -0.87(-1.90%) |
Jun 14, 2021 | 45.22 | 45.94 | 45.07 | 45.88 | 2,098,459 | -0.13(-0.29%) |
Jun 11, 2021 | 46.69 | 46.93 | 45.93 | 46.01 | 1,636,774 | -0.92(-1.96%) |
Jun 10, 2021 | 45.54 | 46.94 | 45.29 | 46.93 | 2,140,098 | +1.51(+3.32%) |
Jun 09, 2021 | 45.59 | 45.94 | 45.34 | 45.43 | 1,404,345 | +0.15(+0.34%) |
Jun 08, 2021 | 46.15 | 46.40 | 45.24 | 45.27 | 1,961,865 | -1.01(-2.18%) |
Jun 07, 2021 | 46.09 | 46.50 | 45.76 | 46.28 | 2,225,281 | -0.12(-0.27%) |
Jun 04, 2021 | 45.85 | 46.67 | 45.80 | 46.41 | 1,421,592 | +1.01(+2.22%) |
Jun 03, 2021 | 45.76 | 45.89 | 45.02 | 45.40 | 2,103,059 | -1.31(-2.81%) |
Jun 02, 2021 | 46.39 | 47.09 | 46.14 | 46.71 | 1,652,268 | +0.34(+0.72%) |
Jun 01, 2021 | 46.58 | 47.11 | 46.12 | 46.38 | 1,585,246 | +0.31(+0.67%) |
May 28, 2021 | 45.80 | 46.23 | 45.54 | 46.07 | 1,539,548 | +0.12(+0.27%) |
May 27, 2021 | 46.06 | 46.51 | 45.77 | 45.95 | 2,062,096 | -0.24(-0.52%) |
May 26, 2021 | 46.22 | 46.91 | 45.96 | 46.19 | 1,848,959 | +0.24(+0.52%) |
May 25, 2021 | 45.48 | 46.19 | 44.99 | 45.95 | 2,023,774 | +0.50(+1.10%) |
May 24, 2021 | 45.32 | 45.77 | 45.21 | 45.45 | 893,710 | +0.12(+0.28%) |
May 21, 2021 | 46.09 | 46.09 | 44.89 | 45.32 | 1,857,400 | -0.32(-0.69%) |
May 20, 2021 | 45.03 | 46.13 | 44.74 | 45.64 | 1,954,663 | +0.65(+1.45%) |
May 19, 2021 | 44.86 | 46.00 | 44.46 | 44.99 | 2,898,884 | -0.44(-0.97%) |
May 18, 2021 | 45.53 | 45.78 | 44.92 | 45.43 | 2,548,450 | -0.08(-0.17%) |
May 17, 2021 | 43.69 | 45.67 | 43.48 | 45.50 | 4,972,479 | +2.27(+5.24%) |
May 14, 2021 | 42.47 | 43.46 | 42.41 | 43.24 | 2,578,177 | +1.26(+3.01%) |
May 13, 2021 | 41.61 | 42.26 | 41.05 | 41.97 | 1,696,954 | +0.30(+0.71%) |
May 12, 2021 | 42.84 | 42.84 | 41.43 | 41.68 | 2,196,985 | -0.98(-2.29%) |
May 11, 2021 | 41.07 | 42.72 | 40.97 | 42.65 | 2,737,964 | +0.91(+2.18%) |
May 10, 2021 | 42.38 | 42.92 | 41.60 | 41.74 | 2,664,624 | -0.10(-0.23%) |
May 07, 2021 | 42.25 | 42.56 | 41.29 | 41.84 | 2,617,742 | +0.21(+0.51%) |
May 06, 2021 | 40.87 | 42.49 | 40.87 | 41.63 | 3,220,611 | +1.11(+2.74%) |
May 05, 2021 | 40.59 | 40.92 | 40.19 | 40.52 | 1,391,376 | +0.02(+0.05%) |
May 04, 2021 | 41.05 | 41.90 | 40.15 | 40.50 | 2,283,845 | -0.73(-1.76%) |
May 03, 2021 | 40.28 | 41.45 | 40.27 | 41.23 | 2,425,247 | +1.70(+4.31%) |
Apr 30, 2021 | 40.11 | 40.38 | 39.51 | 39.53 | 3,047,474 | -0.68(-1.69%) |
Apr 29, 2021 | 40.15 | 40.30 | 39.43 | 40.20 | 2,158,024 | -0.30(-0.73%) |
Apr 28, 2021 | 39.56 | 40.80 | 39.21 | 40.50 | 2,097,122 | +0.71(+1.78%) |
Apr 27, 2021 | 40.35 | 40.49 | 39.77 | 39.79 | 1,773,902 | -0.68(-1.68%) |
Apr 26, 2021 | 41.00 | 41.06 | 40.32 | 40.47 | 1,417,707 | -0.44(-1.08%) |
Apr 23, 2021 | 41.32 | 41.52 | 40.71 | 40.91 | 1,263,691 | -0.11(-0.26%) |
Apr 22, 2021 | 41.21 | 41.45 | 40.70 | 41.02 | 1,845,455 | -0.51(-1.22%) |
Apr 21, 2021 | 40.80 | 41.70 | 40.80 | 41.52 | 2,105,313 | +0.79(+1.95%) |
Apr 20, 2021 | 40.58 | 40.89 | 40.17 | 40.73 | 2,847,741 | +0.02(+0.05%) |
Apr 19, 2021 | 40.36 | 40.87 | 40.31 | 40.71 | 2,377,152 | +0.18(+0.45%) |
Apr 16, 2021 | 40.67 | 40.78 | 40.09 | 40.53 | 2,533,969 | +0.33(+0.81%) |
Apr 15, 2021 | 39.15 | 40.54 | 39.09 | 40.20 | 3,375,538 | +1.60(+4.14%) |
Apr 14, 2021 | 39.09 | 39.31 | 38.45 | 38.61 | 1,828,616 | -0.64(-1.63%) |
Apr 13, 2021 | 39.49 | 40.00 | 39.22 | 39.25 | 1,989,035 | +0.24(+0.61%) |
Apr 12, 2021 | 40.08 | 40.08 | 38.71 | 39.01 | 2,175,268 | -1.19(-2.95%) |
Apr 09, 2021 | 39.31 | 40.23 | 39.21 | 40.19 | 2,736,778 | +0.12(+0.31%) |
Apr 08, 2021 | 39.55 | 40.17 | 39.48 | 40.07 | 2,244,732 | +1.21(+3.13%) |
Apr 07, 2021 | 39.45 | 39.49 | 38.72 | 38.86 | 1,817,103 | -0.72(-1.81%) |
Apr 06, 2021 | 38.75 | 39.86 | 38.70 | 39.57 | 4,043,697 | +1.10(+2.86%) |
Apr 05, 2021 | 38.46 | 38.72 | 37.87 | 38.47 | 2,425,451 | +0.31(+0.80%) |