Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.77 | 43.22 | 42.77 | 43.11 | 8,188 | +0.28(+0.64%) |
Jun 29, 2021 | 43.23 | 43.23 | 42.84 | 42.84 | 5,379 | -0.16(-0.38%) |
Jun 28, 2021 | 43.57 | 43.67 | 42.80 | 43.00 | 10,369 | -0.60(-1.39%) |
Jun 25, 2021 | 43.46 | 43.82 | 43.46 | 43.60 | 8,087 | +0.23(+0.52%) |
Jun 24, 2021 | 43.21 | 43.45 | 42.87 | 43.38 | 9,932 | +0.37(+0.85%) |
Jun 23, 2021 | 43.06 | 43.22 | 42.97 | 43.01 | 7,540 | -0.02(-0.04%) |
Jun 22, 2021 | 42.91 | 43.06 | 42.55 | 43.03 | 5,503 | +0.06(+0.14%) |
Jun 21, 2021 | 42.32 | 43.07 | 42.32 | 42.97 | 6,421 | +1.03(+2.45%) |
Jun 18, 2021 | 42.24 | 42.55 | 41.94 | 41.94 | 10,096 | -1.06(-2.47%) |
Jun 17, 2021 | 43.47 | 43.47 | 42.79 | 43.01 | 9,801 | -1.01(-2.30%) |
Jun 16, 2021 | 43.75 | 44.12 | 43.75 | 44.02 | 5,402 | -0.10(-0.23%) |
Jun 15, 2021 | 43.97 | 44.26 | 43.88 | 44.12 | 7,970 | +0.21(+0.47%) |
Jun 14, 2021 | 44.51 | 44.51 | 43.81 | 43.91 | 7,611 | -0.47(-1.06%) |
Jun 11, 2021 | 44.23 | 44.38 | 44.12 | 44.38 | 6,290 | +0.42(+0.95%) |
Jun 10, 2021 | 44.77 | 44.77 | 43.97 | 43.97 | 5,366 | -0.51(-1.14%) |
Jun 09, 2021 | 44.75 | 44.75 | 44.44 | 44.48 | 150,622 | -0.33(-0.74%) |
Jun 08, 2021 | 44.52 | 44.90 | 44.34 | 44.81 | 9,664 | +0.42(+0.95%) |
Jun 07, 2021 | 44.45 | 44.45 | 44.18 | 44.39 | 4,412 | +0.15(+0.34%) |
Jun 04, 2021 | 43.97 | 44.25 | 43.97 | 44.24 | 10,481 | -0.02(-0.05%) |
Jun 03, 2021 | 44.34 | 44.34 | 43.94 | 44.26 | 9,880 | -0.18(-0.41%) |
Jun 02, 2021 | 44.89 | 44.89 | 44.37 | 44.44 | 59,715 | -0.34(-0.76%) |
Jun 01, 2021 | 44.30 | 44.80 | 44.30 | 44.78 | 7,499 | +0.65(+1.48%) |
May 28, 2021 | 44.35 | 44.35 | 43.91 | 44.13 | 5,600 | -0.11(-0.25%) |
May 27, 2021 | 44.21 | 44.27 | 44.17 | 44.24 | 5,754 | +0.42(+0.96%) |
May 26, 2021 | 43.42 | 43.84 | 43.33 | 43.82 | 8,777 | +0.52(+1.19%) |
May 25, 2021 | 44.12 | 44.17 | 43.28 | 43.31 | 58,465 | -0.54(-1.24%) |
May 24, 2021 | 44.05 | 44.05 | 43.74 | 43.85 | 6,215 | +0.07(+0.16%) |
May 21, 2021 | 44.00 | 44.00 | 43.61 | 43.78 | 2,873 | +0.29(+0.67%) |
May 20, 2021 | 43.33 | 43.54 | 43.26 | 43.48 | 16,381 | +0.09(+0.20%) |
May 19, 2021 | 43.31 | 43.46 | 43.02 | 43.40 | 18,386 | -0.42(-0.97%) |
May 18, 2021 | 44.27 | 44.39 | 43.82 | 43.82 | 5,750 | -0.58(-1.30%) |
May 17, 2021 | 44.30 | 44.42 | 44.01 | 44.40 | 7,491 | -0.01(-0.03%) |
May 14, 2021 | 44.17 | 44.41 | 43.97 | 44.41 | 9,073 | +0.68(+1.55%) |
May 13, 2021 | 42.56 | 43.97 | 42.56 | 43.73 | 8,388 | +1.21(+2.83%) |
May 12, 2021 | 43.60 | 43.72 | 42.53 | 42.53 | 9,713 | -1.20(-2.73%) |
May 11, 2021 | 43.80 | 43.82 | 43.48 | 43.73 | 11,482 | -0.50(-1.12%) |
May 10, 2021 | 44.79 | 45.01 | 44.22 | 44.22 | 30,841 | -0.36(-0.81%) |
May 07, 2021 | 44.29 | 44.60 | 44.29 | 44.58 | 8,292 | +0.25(+0.56%) |
May 06, 2021 | 43.69 | 44.34 | 43.68 | 44.34 | 3,535 | +0.54(+1.23%) |
May 05, 2021 | 43.70 | 45.67 | 43.42 | 43.80 | 9,529 | +0.10(+0.23%) |
May 04, 2021 | 43.64 | 43.74 | 43.35 | 43.70 | 13,489 | -0.12(-0.27%) |
May 03, 2021 | 43.43 | 43.95 | 43.35 | 43.81 | 47,866 | +0.87(+2.04%) |
Apr 30, 2021 | 43.20 | 43.24 | 42.81 | 42.94 | 9,411 | -0.56(-1.28%) |
Apr 29, 2021 | 43.62 | 43.82 | 43.37 | 43.50 | 9,183 | +0.17(+0.38%) |
Apr 28, 2021 | 43.37 | 43.41 | 43.10 | 43.33 | 16,555 | -0.09(-0.20%) |
Apr 27, 2021 | 43.59 | 43.59 | 43.29 | 43.42 | 28,893 | +0.03(+0.06%) |
Apr 26, 2021 | 43.78 | 43.81 | 43.36 | 43.39 | 13,201 | -0.15(-0.34%) |
Apr 23, 2021 | 42.93 | 43.75 | 42.93 | 43.54 | 9,423 | +0.80(+1.87%) |
Apr 22, 2021 | 42.85 | 43.13 | 42.74 | 42.74 | 13,954 | -0.32(-0.75%) |
Apr 21, 2021 | 42.35 | 43.07 | 42.35 | 43.07 | 4,717 | +0.68(+1.62%) |
Apr 20, 2021 | 43.26 | 43.26 | 42.12 | 42.38 | 23,822 | -0.88(-2.02%) |
Apr 19, 2021 | 43.39 | 43.45 | 42.93 | 43.26 | 13,957 | -0.36(-0.83%) |
Apr 16, 2021 | 43.51 | 43.71 | 43.36 | 43.62 | 4,766 | +0.28(+0.65%) |
Apr 15, 2021 | 43.67 | 43.67 | 43.03 | 43.34 | 21,260 | +0.10(+0.24%) |
Apr 14, 2021 | 42.97 | 43.47 | 42.97 | 43.23 | 7,986 | +0.36(+0.83%) |
Apr 13, 2021 | 43.16 | 43.16 | 42.74 | 42.88 | 15,416 | -0.44(-1.02%) |
Apr 12, 2021 | 43.11 | 43.39 | 43.11 | 43.32 | 5,662 | +0.23(+0.54%) |
Apr 09, 2021 | 42.89 | 43.13 | 42.85 | 43.09 | 9,315 | +0.21(+0.49%) |
Apr 08, 2021 | 42.79 | 42.92 | 42.37 | 42.88 | 10,531 | +0.22(+0.52%) |
Apr 07, 2021 | 43.09 | 43.09 | 42.59 | 42.66 | 27,061 | -0.50(-1.16%) |
Apr 06, 2021 | 43.29 | 43.51 | 43.11 | 43.16 | 13,988 | -0.05(-0.11%) |
Apr 05, 2021 | 43.04 | 43.21 | 42.95 | 43.21 | 15,120 | +0.39(+0.91%) |