Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.54 | 42.84 | 42.45 | 42.65 | 50,417 | +0.19(+0.44%) |
Jun 29, 2021 | 42.89 | 43.25 | 42.25 | 42.47 | 53,191 | -0.26(-0.60%) |
Jun 28, 2021 | 43.22 | 43.22 | 42.21 | 42.72 | 71,298 | -0.70(-1.61%) |
Jun 25, 2021 | 43.68 | 44.33 | 43.27 | 43.42 | 312,810 | -0.01(-0.02%) |
Jun 24, 2021 | 43.16 | 43.48 | 42.84 | 43.43 | 111,193 | +0.50(+1.17%) |
Jun 23, 2021 | 43.16 | 43.48 | 42.68 | 42.93 | 127,522 | -0.08(-0.18%) |
Jun 22, 2021 | 43.24 | 43.24 | 42.15 | 43.01 | 174,714 | -0.04(-0.09%) |
Jun 21, 2021 | 41.67 | 43.40 | 41.67 | 43.05 | 174,609 | +1.82(+4.42%) |
Jun 18, 2021 | 42.99 | 43.26 | 41.21 | 41.23 | 125,584 | -2.42(-5.55%) |
Jun 17, 2021 | 44.80 | 44.93 | 43.08 | 43.65 | 122,671 | -0.97(-2.16%) |
Jun 16, 2021 | 44.43 | 44.88 | 43.89 | 44.61 | 142,040 | +0.07(+0.15%) |
Jun 15, 2021 | 44.45 | 45.08 | 44.21 | 44.55 | 89,591 | +0.29(+0.65%) |
Jun 14, 2021 | 45.38 | 45.38 | 43.86 | 44.26 | 64,322 | -0.68(-1.51%) |
Jun 11, 2021 | 44.52 | 45.30 | 44.34 | 44.94 | 83,652 | +0.67(+1.51%) |
Jun 10, 2021 | 45.51 | 45.62 | 44.26 | 44.27 | 59,570 | -0.93(-2.05%) |
Jun 09, 2021 | 45.40 | 45.40 | 44.86 | 45.20 | 53,643 | -0.31(-0.67%) |
Jun 08, 2021 | 45.31 | 45.77 | 44.91 | 45.50 | 110,133 | +0.20(+0.43%) |
Jun 07, 2021 | 45.56 | 46.06 | 45.16 | 45.30 | 148,302 | -0.01(-0.02%) |
Jun 04, 2021 | 45.19 | 45.37 | 44.89 | 45.31 | 89,860 | +0.04(+0.09%) |
Jun 03, 2021 | 44.98 | 45.48 | 44.76 | 45.27 | 60,745 | +0.30(+0.66%) |
Jun 02, 2021 | 45.30 | 45.64 | 44.66 | 44.98 | 87,088 | -0.31(-0.67%) |
Jun 01, 2021 | 45.66 | 45.80 | 44.99 | 45.28 | 221,144 | -0.02(-0.04%) |
May 28, 2021 | 45.34 | 46.36 | 44.44 | 45.30 | 73,113 | -0.01(-0.02%) |
May 27, 2021 | 45.62 | 45.88 | 45.01 | 45.31 | 135,046 | +0.12(+0.26%) |
May 26, 2021 | 44.59 | 45.47 | 44.38 | 45.20 | 111,365 | +0.53(+1.19%) |
May 25, 2021 | 45.42 | 45.86 | 44.38 | 44.66 | 147,168 | -0.74(-1.63%) |
May 24, 2021 | 45.59 | 45.59 | 44.63 | 45.40 | 129,401 | -0.13(-0.28%) |
May 21, 2021 | 45.56 | 46.07 | 45.31 | 45.53 | 256,643 | +0.53(+1.18%) |
May 20, 2021 | 46.04 | 46.04 | 44.54 | 45.00 | 449,698 | -1.13(-2.46%) |
May 19, 2021 | 45.01 | 47.08 | 44.32 | 46.13 | 950,278 | +4.21(+10.03%) |
May 18, 2021 | 41.67 | 42.60 | 41.63 | 41.93 | 67,795 | -0.86(-2.00%) |
May 17, 2021 | 42.54 | 42.83 | 42.14 | 42.78 | 24,039 | +0.30(+0.70%) |
May 14, 2021 | 42.00 | 42.60 | 41.80 | 42.49 | 38,861 | +0.46(+1.10%) |
May 13, 2021 | 40.55 | 42.28 | 40.55 | 42.02 | 76,144 | +1.15(+2.82%) |
May 12, 2021 | 40.69 | 40.98 | 39.39 | 40.87 | 120,846 | +0.24(+0.58%) |
May 11, 2021 | 40.52 | 41.07 | 40.07 | 40.64 | 57,439 | -0.37(-0.91%) |
May 10, 2021 | 41.16 | 41.59 | 40.08 | 41.01 | 76,792 | -0.24(-0.57%) |
May 07, 2021 | 40.59 | 42.48 | 40.18 | 41.25 | 65,044 | +0.24(+0.58%) |
May 06, 2021 | 40.54 | 41.16 | 40.14 | 41.01 | 60,781 | +0.39(+0.97%) |
May 05, 2021 | 40.73 | 40.73 | 39.84 | 40.62 | 30,426 | -0.10(-0.24%) |
May 04, 2021 | 40.63 | 41.08 | 39.79 | 40.72 | 36,212 | -0.16(-0.38%) |
May 03, 2021 | 41.22 | 41.67 | 40.42 | 40.87 | 27,902 | -0.10(-0.24%) |
Apr 30, 2021 | 41.17 | 41.59 | 40.02 | 40.97 | 46,569 | -0.53(-1.28%) |
Apr 29, 2021 | 42.44 | 42.54 | 41.07 | 41.50 | 50,104 | -0.94(-2.22%) |
Apr 28, 2021 | 42.33 | 42.63 | 42.01 | 42.44 | 28,260 | +0.24(+0.56%) |
Apr 27, 2021 | 41.99 | 42.48 | 40.49 | 42.21 | 42,911 | +0.08(+0.19%) |
Apr 26, 2021 | 42.69 | 42.87 | 42.00 | 42.13 | 24,251 | -0.31(-0.74%) |
Apr 23, 2021 | 41.80 | 42.94 | 41.80 | 42.44 | 35,869 | +0.63(+1.50%) |
Apr 22, 2021 | 42.67 | 42.78 | 41.51 | 41.81 | 31,195 | -0.67(-1.57%) |
Apr 21, 2021 | 41.83 | 42.55 | 41.83 | 42.48 | 25,352 | +0.27(+0.65%) |
Apr 20, 2021 | 42.71 | 42.71 | 41.26 | 42.21 | 59,456 | -0.21(-0.49%) |
Apr 19, 2021 | 42.32 | 42.83 | 42.11 | 42.41 | 34,179 | -0.27(-0.62%) |
Apr 16, 2021 | 42.37 | 42.98 | 41.73 | 42.68 | 34,035 | +0.77(+1.83%) |
Apr 15, 2021 | 41.71 | 42.10 | 41.24 | 41.91 | 35,938 | +0.09(+0.21%) |
Apr 14, 2021 | 41.07 | 42.08 | 41.07 | 41.82 | 91,680 | +0.63(+1.52%) |
Apr 13, 2021 | 41.35 | 41.41 | 40.88 | 41.20 | 33,114 | -0.29(-0.71%) |
Apr 12, 2021 | 41.72 | 42.38 | 41.08 | 41.49 | 14,979 | -0.07(-0.17%) |
Apr 09, 2021 | 41.71 | 41.77 | 41.16 | 41.56 | 22,316 | +0.17(+0.40%) |
Apr 08, 2021 | 40.60 | 41.57 | 40.60 | 41.39 | 32,674 | +0.42(+1.03%) |
Apr 07, 2021 | 41.28 | 41.77 | 40.34 | 40.97 | 59,111 | -0.25(-0.60%) |
Apr 06, 2021 | 41.51 | 42.34 | 41.10 | 41.22 | 20,810 | -0.39(-0.94%) |
Apr 05, 2021 | 42.04 | 42.51 | 40.49 | 41.61 | 44,153 | -0.05(-0.12%) |