Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.36 | 46.56 | 46.36 | 46.50 | 284,532 | +0.09(+0.19%) |
Jun 29, 2021 | 46.46 | 46.56 | 46.35 | 46.41 | 278,144 | +0.03(+0.06%) |
Jun 28, 2021 | 46.46 | 46.46 | 46.23 | 46.38 | 373,811 | -0.01(-0.02%) |
Jun 25, 2021 | 46.18 | 46.44 | 46.10 | 46.39 | 312,972 | +0.33(+0.73%) |
Jun 24, 2021 | 45.94 | 46.10 | 45.94 | 46.06 | 301,581 | +0.37(+0.82%) |
Jun 23, 2021 | 45.83 | 45.87 | 45.67 | 45.68 | 320,190 | -0.11(-0.23%) |
Jun 22, 2021 | 45.58 | 45.86 | 45.42 | 45.79 | 1,019,040 | +0.26(+0.57%) |
Jun 21, 2021 | 44.97 | 45.56 | 44.95 | 45.53 | 831,006 | +0.76(+1.69%) |
Jun 18, 2021 | 45.06 | 45.13 | 44.73 | 44.77 | 1,114,098 | -0.52(-1.14%) |
Jun 17, 2021 | 44.93 | 45.42 | 44.93 | 45.29 | 683,702 | +0.24(+0.53%) |
Jun 16, 2021 | 45.35 | 45.42 | 44.83 | 45.05 | 533,912 | -0.29(-0.63%) |
Jun 15, 2021 | 45.54 | 45.54 | 45.30 | 45.33 | 236,218 | -0.16(-0.36%) |
Jun 14, 2021 | 45.35 | 45.50 | 45.19 | 45.50 | 393,601 | +0.15(+0.34%) |
Jun 11, 2021 | 45.37 | 45.39 | 45.18 | 45.34 | 182,562 | +0.03(+0.06%) |
Jun 10, 2021 | 45.11 | 45.36 | 45.02 | 45.32 | 268,235 | +0.36(+0.81%) |
Jun 09, 2021 | 45.01 | 45.13 | 44.95 | 44.95 | 431,847 | +0.03(+0.06%) |
Jun 08, 2021 | 45.08 | 45.09 | 44.70 | 44.92 | 336,604 | -0.06(-0.13%) |
Jun 07, 2021 | 44.89 | 45.03 | 44.69 | 44.98 | 931,810 | +0.13(+0.30%) |
Jun 04, 2021 | 44.58 | 44.88 | 44.58 | 44.85 | 453,549 | +0.50(+1.12%) |
Jun 03, 2021 | 44.14 | 44.42 | 43.96 | 44.35 | 909,528 | +0.03(+0.06%) |
Jun 02, 2021 | 44.18 | 44.44 | 44.16 | 44.32 | 307,769 | +0.21(+0.48%) |
Jun 01, 2021 | 44.68 | 44.70 | 44.07 | 44.11 | 329,711 | -0.33(-0.75%) |
May 28, 2021 | 44.38 | 44.60 | 44.38 | 44.45 | 535,503 | +0.19(+0.43%) |
May 27, 2021 | 44.41 | 44.47 | 44.26 | 44.26 | 235,257 | -0.06(-0.13%) |
May 26, 2021 | 44.43 | 44.50 | 44.24 | 44.31 | 176,176 | -0.05(-0.11%) |
May 25, 2021 | 44.56 | 44.60 | 44.31 | 44.36 | 435,091 | -0.10(-0.24%) |
May 24, 2021 | 44.36 | 44.61 | 44.32 | 44.47 | 244,758 | +0.42(+0.95%) |
May 21, 2021 | 44.24 | 44.40 | 44.02 | 44.05 | 656,645 | +0.01(+0.02%) |
May 20, 2021 | 43.51 | 44.17 | 43.51 | 44.04 | 273,455 | +0.61(+1.41%) |
May 19, 2021 | 42.86 | 43.45 | 42.80 | 43.43 | 555,994 | +0.04(+0.09%) |
May 18, 2021 | 43.73 | 43.76 | 43.37 | 43.39 | 306,197 | -0.31(-0.70%) |
May 17, 2021 | 43.75 | 43.79 | 43.50 | 43.69 | 346,557 | -0.15(-0.35%) |
May 14, 2021 | 43.55 | 43.98 | 43.49 | 43.85 | 282,096 | +0.61(+1.41%) |
May 13, 2021 | 42.86 | 43.44 | 42.86 | 43.24 | 726,679 | +0.58(+1.36%) |
May 12, 2021 | 43.27 | 43.37 | 42.61 | 42.65 | 453,489 | -0.97(-2.23%) |
May 11, 2021 | 43.41 | 43.68 | 43.18 | 43.63 | 489,158 | -0.22(-0.50%) |
May 10, 2021 | 44.30 | 44.34 | 43.85 | 43.85 | 374,494 | -0.44(-0.99%) |
May 07, 2021 | 44.12 | 44.38 | 44.06 | 44.29 | 306,371 | +0.39(+0.89%) |
May 06, 2021 | 43.61 | 43.92 | 43.39 | 43.89 | 580,616 | +0.26(+0.59%) |
May 05, 2021 | 43.76 | 43.82 | 43.52 | 43.64 | 487,413 | +0.08(+0.18%) |
May 04, 2021 | 43.61 | 43.61 | 43.21 | 43.56 | 581,205 | -0.29(-0.65%) |
May 03, 2021 | 43.89 | 43.94 | 43.79 | 43.85 | 414,460 | +0.22(+0.50%) |
Apr 30, 2021 | 43.75 | 43.85 | 43.56 | 43.63 | 377,116 | -0.42(-0.95%) |
Apr 29, 2021 | 44.09 | 44.09 | 43.67 | 44.05 | 555,834 | +0.12(+0.28%) |
Apr 28, 2021 | 44.09 | 44.09 | 43.86 | 43.92 | 256,681 | -0.29(-0.65%) |
Apr 27, 2021 | 44.27 | 44.29 | 44.08 | 44.21 | 663,312 | -0.08(-0.17%) |
Apr 26, 2021 | 44.37 | 44.39 | 44.24 | 44.29 | 433,262 | -0.03(-0.06%) |
Apr 23, 2021 | 43.97 | 44.47 | 43.94 | 44.31 | 723,828 | +0.36(+0.82%) |
Apr 22, 2021 | 44.28 | 44.41 | 43.86 | 43.95 | 444,746 | -0.39(-0.88%) |
Apr 21, 2021 | 43.92 | 44.37 | 43.91 | 44.34 | 272,804 | +0.40(+0.91%) |
Apr 20, 2021 | 44.05 | 44.15 | 43.78 | 43.94 | 525,464 | -0.30(-0.67%) |
Apr 19, 2021 | 44.37 | 44.39 | 44.07 | 44.24 | 305,939 | -0.24(-0.54%) |
Apr 16, 2021 | 44.50 | 44.55 | 44.37 | 44.48 | 502,612 | +0.13(+0.30%) |
Apr 15, 2021 | 44.02 | 44.38 | 44.02 | 44.34 | 318,900 | +0.61(+1.40%) |
Apr 14, 2021 | 43.88 | 43.96 | 43.68 | 43.73 | 391,669 | -0.15(-0.35%) |
Apr 13, 2021 | 43.74 | 43.93 | 43.69 | 43.89 | 194,350 | +0.16(+0.37%) |
Apr 12, 2021 | 43.64 | 43.78 | 43.48 | 43.72 | 432,110 | +0.04(+0.09%) |
Apr 09, 2021 | 43.42 | 43.70 | 43.38 | 43.68 | 314,630 | +0.28(+0.64%) |
Apr 08, 2021 | 43.39 | 43.42 | 43.30 | 43.41 | 938,213 | +0.28(+0.64%) |
Apr 07, 2021 | 43.15 | 43.19 | 43.03 | 43.13 | 430,116 | -0.02(-0.04%) |
Apr 06, 2021 | 43.20 | 43.40 | 43.06 | 43.15 | 299,799 | -0.11(-0.26%) |
Apr 05, 2021 | 43.01 | 43.36 | 42.96 | 43.27 | 392,441 | +0.53(+1.25%) |