Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.65 | 42.83 | 42.51 | 42.62 | 40,683 | -0.44(-1.02%) |
Jun 29, 2021 | 43.02 | 43.06 | 42.90 | 43.06 | 47,219 | -0.23(-0.53%) |
Jun 28, 2021 | 43.31 | 43.41 | 43.23 | 43.29 | 18,922 | -1.41(-3.15%) |
Jun 25, 2021 | 44.58 | 44.81 | 44.58 | 44.70 | 18,121 | +1.61(+3.74%) |
Jun 24, 2021 | 42.97 | 43.09 | 42.90 | 43.09 | 15,356 | +0.01(+0.02%) |
Jun 23, 2021 | 42.77 | 43.11 | 42.77 | 43.08 | 10,448 | -0.42(-0.97%) |
Jun 22, 2021 | 43.29 | 43.50 | 43.29 | 43.50 | 20,006 | +1.09(+2.57%) |
Jun 21, 2021 | 42.00 | 42.42 | 42.00 | 42.41 | 126,811 | -0.01(-0.02%) |
Jun 18, 2021 | 42.62 | 42.78 | 42.37 | 42.42 | 152,314 | -1.43(-3.27%) |
Jun 17, 2021 | 43.81 | 43.87 | 43.51 | 43.85 | 28,247 | +0.57(+1.32%) |
Jun 16, 2021 | 43.42 | 43.52 | 43.22 | 43.28 | 9,226 | +0.08(+0.19%) |
Jun 15, 2021 | 43.20 | 43.24 | 43.08 | 43.20 | 9,753 | -0.77(-1.74%) |
Jun 14, 2021 | 44.08 | 44.22 | 43.68 | 43.97 | 6,436 | -0.05(-0.12%) |
Jun 11, 2021 | 44.09 | 44.30 | 43.86 | 44.02 | 18,758 | -0.75(-1.68%) |
Jun 10, 2021 | 44.76 | 44.82 | 44.71 | 44.77 | 22,453 | +0.41(+0.92%) |
Jun 09, 2021 | 44.23 | 44.38 | 44.23 | 44.36 | 8,514 | +0.12(+0.27%) |
Jun 08, 2021 | 44.15 | 44.50 | 44.03 | 44.24 | 6,423 | -0.37(-0.83%) |
Jun 07, 2021 | 44.52 | 44.61 | 44.48 | 44.61 | 9,147 | -0.90(-1.98%) |
Jun 04, 2021 | 45.31 | 45.55 | 45.24 | 45.51 | 21,161 | +1.26(+2.85%) |
Jun 03, 2021 | 45.02 | 45.02 | 44.19 | 44.25 | 9,690 | -1.24(-2.73%) |
Jun 02, 2021 | 45.62 | 45.76 | 45.49 | 45.49 | 18,574 | -0.02(-0.04%) |
Jun 01, 2021 | 46.13 | 46.13 | 45.41 | 45.51 | 13,741 | -0.95(-2.04%) |
May 28, 2021 | 46.15 | 46.46 | 46.00 | 46.46 | 6,633 | +0.87(+1.91%) |
May 27, 2021 | 45.47 | 45.65 | 45.47 | 45.59 | 5,506 | -0.64(-1.38%) |
May 26, 2021 | 46.07 | 46.27 | 46.07 | 46.23 | 19,637 | +0.94(+2.08%) |
May 25, 2021 | 44.05 | 45.52 | 44.05 | 45.29 | 30,625 | +2.41(+5.62%) |
May 24, 2021 | 43.31 | 43.31 | 42.60 | 42.88 | 10,812 | +0.71(+1.68%) |
May 21, 2021 | 42.44 | 42.74 | 42.17 | 42.17 | 35,548 | -1.07(-2.48%) |
May 20, 2021 | 43.25 | 43.30 | 43.14 | 43.24 | 15,951 | -0.61(-1.39%) |
May 19, 2021 | 43.55 | 43.85 | 43.50 | 43.85 | 6,262 | -0.06(-0.14%) |
May 18, 2021 | 43.84 | 44.02 | 43.51 | 43.91 | 308,462 | +0.05(+0.11%) |
May 17, 2021 | 43.87 | 43.87 | 43.64 | 43.86 | 498,045 | +0.85(+1.98%) |
May 14, 2021 | 42.80 | 43.01 | 42.68 | 43.01 | 15,335 | +1.88(+4.58%) |
May 13, 2021 | 40.61 | 41.28 | 40.61 | 41.12 | 14,357 | -0.10(-0.25%) |
May 12, 2021 | 41.31 | 41.32 | 41.21 | 41.23 | 33,220 | -0.89(-2.11%) |
May 11, 2021 | 41.95 | 42.12 | 41.00 | 42.12 | 10,169 | +0.07(+0.17%) |
May 10, 2021 | 42.30 | 42.43 | 42.04 | 42.05 | 24,018 | -1.12(-2.61%) |
May 07, 2021 | 42.91 | 43.24 | 42.91 | 43.17 | 10,657 | +1.72(+4.16%) |
May 06, 2021 | 41.30 | 41.45 | 41.23 | 41.45 | 20,456 | +0.34(+0.83%) |
May 05, 2021 | 40.98 | 41.11 | 40.98 | 41.11 | 9,643 | +1.38(+3.47%) |
May 04, 2021 | 40.00 | 40.00 | 39.53 | 39.73 | 11,823 | -0.43(-1.07%) |
May 03, 2021 | 40.37 | 40.37 | 40.05 | 40.16 | 12,197 | -0.15(-0.36%) |
Apr 30, 2021 | 40.62 | 40.62 | 40.27 | 40.30 | 7,800 | -0.55(-1.36%) |
Apr 29, 2021 | 40.75 | 40.87 | 40.50 | 40.86 | 15,738 | +0.65(+1.62%) |
Apr 28, 2021 | 39.97 | 40.21 | 39.95 | 40.21 | 6,578 | -0.09(-0.21%) |
Apr 27, 2021 | 40.43 | 40.43 | 40.24 | 40.30 | 11,629 | +0.07(+0.16%) |
Apr 26, 2021 | 40.09 | 40.31 | 40.09 | 40.23 | 8,436 | -0.89(-2.17%) |
Apr 23, 2021 | 41.22 | 41.22 | 40.98 | 41.12 | 8,900 | +0.30(+0.75%) |
Apr 22, 2021 | 40.80 | 40.94 | 40.72 | 40.82 | 12,117 | +0.23(+0.57%) |
Apr 21, 2021 | 40.22 | 40.74 | 40.22 | 40.59 | 19,349 | +0.91(+2.29%) |
Apr 20, 2021 | 40.05 | 40.05 | 39.67 | 39.68 | 68,936 | +0.63(+1.61%) |
Apr 19, 2021 | 38.84 | 39.25 | 38.84 | 39.05 | 22,173 | +0.97(+2.55%) |
Apr 16, 2021 | 38.13 | 38.17 | 38.07 | 38.08 | 8,600 | +0.00(+0.01%) |
Apr 15, 2021 | 37.98 | 38.15 | 37.95 | 38.08 | 74,370 | +0.23(+0.59%) |
Apr 14, 2021 | 37.87 | 38.28 | 37.56 | 37.85 | 23,332 | -0.62(-1.61%) |
Apr 13, 2021 | 38.43 | 38.69 | 38.25 | 38.47 | 36,795 | +0.16(+0.43%) |
Apr 12, 2021 | 38.32 | 38.38 | 38.22 | 38.30 | 8,338 | +0.46(+1.20%) |
Apr 09, 2021 | 37.91 | 37.92 | 37.74 | 37.85 | 12,300 | -0.71(-1.84%) |
Apr 08, 2021 | 38.51 | 38.61 | 38.31 | 38.56 | 33,337 | +0.53(+1.38%) |
Apr 07, 2021 | 38.36 | 38.36 | 38.00 | 38.03 | 8,434 | -0.62(-1.62%) |
Apr 06, 2021 | 38.66 | 38.98 | 38.57 | 38.66 | 95,718 | -0.13(-0.34%) |
Apr 05, 2021 | 39.00 | 39.79 | 38.31 | 38.79 | 30,227 | +0.17(+0.44%) |