Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.55 | 43.58 | 41.54 | 43.49 | 1,767,023 | +1.99(+4.78%) |
Jun 29, 2021 | 42.97 | 43.83 | 41.22 | 41.51 | 1,764,467 | -1.21(-2.84%) |
Jun 28, 2021 | 44.48 | 44.72 | 42.50 | 42.72 | 2,213,390 | -1.78(-4.01%) |
Jun 25, 2021 | 44.58 | 44.86 | 44.14 | 44.50 | 16,427,293 | +0.03(+0.08%) |
Jun 24, 2021 | 44.26 | 45.40 | 43.88 | 44.47 | 2,111,686 | +0.13(+0.30%) |
Jun 23, 2021 | 45.13 | 45.47 | 44.07 | 44.34 | 1,555,374 | -0.57(-1.27%) |
Jun 22, 2021 | 46.25 | 46.25 | 44.28 | 44.91 | 3,283,154 | -1.23(-2.67%) |
Jun 21, 2021 | 44.85 | 46.25 | 44.30 | 46.14 | 3,440,022 | +1.65(+3.71%) |
Jun 18, 2021 | 44.44 | 45.07 | 44.16 | 44.49 | 3,784,277 | -0.54(-1.21%) |
Jun 17, 2021 | 45.17 | 45.29 | 43.57 | 45.03 | 3,571,423 | -0.28(-0.61%) |
Jun 16, 2021 | 46.87 | 47.21 | 45.10 | 45.31 | 2,879,631 | -1.57(-3.34%) |
Jun 15, 2021 | 47.74 | 47.74 | 46.43 | 46.87 | 2,016,999 | +0.11(+0.23%) |
Jun 14, 2021 | 47.03 | 47.50 | 46.46 | 46.77 | 1,922,119 | -0.33(-0.69%) |
Jun 11, 2021 | 46.84 | 47.36 | 46.40 | 47.09 | 1,297,609 | +0.54(+1.15%) |
Jun 10, 2021 | 46.67 | 46.77 | 45.87 | 46.56 | 1,603,376 | +0.13(+0.27%) |
Jun 09, 2021 | 46.57 | 46.77 | 45.66 | 46.43 | 1,057,941 | -0.07(-0.14%) |
Jun 08, 2021 | 46.11 | 46.85 | 45.43 | 46.50 | 2,387,030 | -0.03(-0.05%) |
Jun 07, 2021 | 46.56 | 46.97 | 45.75 | 46.52 | 2,362,475 | +0.93(+2.04%) |
Jun 04, 2021 | 44.87 | 45.78 | 44.29 | 45.59 | 1,109,715 | +0.80(+1.78%) |
Jun 03, 2021 | 44.72 | 45.14 | 43.96 | 44.80 | 902,129 | +0.05(+0.11%) |
Jun 02, 2021 | 46.07 | 46.07 | 44.56 | 44.75 | 1,288,971 | -1.22(-2.66%) |
Jun 01, 2021 | 44.87 | 46.06 | 44.50 | 45.97 | 1,706,343 | +1.74(+3.94%) |
May 28, 2021 | 44.40 | 44.56 | 43.79 | 44.23 | 779,027 | -0.13(-0.28%) |
May 27, 2021 | 44.60 | 44.60 | 43.17 | 44.35 | 2,157,994 | +0.13(+0.28%) |
May 26, 2021 | 42.24 | 44.48 | 41.94 | 44.23 | 1,672,023 | +1.98(+4.68%) |
May 25, 2021 | 42.28 | 42.86 | 41.81 | 42.25 | 867,231 | -0.09(-0.22%) |
May 24, 2021 | 42.47 | 42.66 | 41.74 | 42.34 | 1,141,040 | +0.10(+0.24%) |
May 21, 2021 | 42.25 | 42.49 | 41.61 | 42.24 | 1,991,240 | +0.24(+0.57%) |
May 20, 2021 | 42.35 | 42.74 | 41.86 | 42.00 | 1,097,492 | -0.42(-1.00%) |
May 19, 2021 | 41.94 | 42.64 | 41.61 | 42.43 | 1,115,639 | -0.25(-0.58%) |
May 18, 2021 | 42.26 | 43.26 | 42.10 | 42.68 | 3,196,502 | +1.09(+2.62%) |
May 17, 2021 | 40.74 | 41.93 | 40.61 | 41.59 | 1,715,356 | +0.93(+2.29%) |
May 14, 2021 | 40.77 | 41.45 | 40.53 | 40.66 | 2,574,143 | -0.52(-1.27%) |
May 13, 2021 | 41.17 | 42.09 | 40.09 | 41.18 | 999,080 | +0.02(+0.04%) |
May 12, 2021 | 43.83 | 43.83 | 40.17 | 41.16 | 2,414,055 | +0.35(+0.86%) |
May 11, 2021 | 40.41 | 41.37 | 40.07 | 40.82 | 1,365,120 | -0.42(-1.03%) |
May 10, 2021 | 41.29 | 41.57 | 40.97 | 41.24 | 1,009,743 | +0.33(+0.81%) |
May 07, 2021 | 39.23 | 41.18 | 39.23 | 40.91 | 2,175,065 | +1.38(+3.49%) |
May 06, 2021 | 38.84 | 39.79 | 38.84 | 39.53 | 1,469,645 | +0.64(+1.65%) |
May 05, 2021 | 38.46 | 39.63 | 38.35 | 38.88 | 2,311,923 | +0.62(+1.61%) |
May 04, 2021 | 38.69 | 38.69 | 37.94 | 38.27 | 928,156 | -0.30(-0.78%) |
May 03, 2021 | 38.24 | 38.79 | 37.78 | 38.57 | 1,046,080 | +0.66(+1.73%) |
Apr 30, 2021 | 38.69 | 39.50 | 37.70 | 37.91 | 920,857 | -1.15(-2.94%) |
Apr 29, 2021 | 38.62 | 40.35 | 38.09 | 39.06 | 1,242,616 | +0.64(+1.67%) |
Apr 28, 2021 | 39.23 | 39.37 | 38.22 | 38.42 | 720,853 | -0.57(-1.47%) |
Apr 27, 2021 | 38.81 | 39.52 | 38.59 | 38.99 | 867,500 | -0.01(-0.02%) |
Apr 26, 2021 | 38.55 | 39.48 | 38.49 | 39.00 | 456,852 | +0.35(+0.90%) |
Apr 23, 2021 | 38.31 | 39.28 | 37.79 | 38.65 | 566,866 | +0.32(+0.82%) |
Apr 22, 2021 | 38.49 | 39.02 | 38.14 | 38.34 | 1,320,564 | -0.13(-0.35%) |
Apr 21, 2021 | 37.89 | 38.76 | 37.26 | 38.47 | 712,754 | +0.44(+1.16%) |
Apr 20, 2021 | 38.24 | 38.53 | 36.86 | 38.03 | 716,189 | -0.22(-0.57%) |
Apr 19, 2021 | 38.03 | 38.79 | 37.78 | 38.24 | 464,479 | +0.27(+0.70%) |
Apr 16, 2021 | 38.85 | 39.01 | 37.71 | 37.98 | 469,624 | -0.45(-1.17%) |
Apr 15, 2021 | 38.40 | 38.75 | 37.73 | 38.43 | 559,801 | +0.00(+0.00%) |
Apr 14, 2021 | 37.99 | 38.53 | 37.65 | 38.43 | 986,982 | +0.57(+1.49%) |
Apr 13, 2021 | 37.73 | 38.12 | 37.70 | 37.86 | 374,981 | +0.05(+0.13%) |
Apr 12, 2021 | 37.99 | 38.20 | 37.65 | 37.81 | 769,762 | -0.07(-0.20%) |
Apr 09, 2021 | 37.60 | 38.19 | 37.00 | 37.89 | 824,576 | +0.17(+0.46%) |
Apr 08, 2021 | 37.43 | 38.12 | 37.25 | 37.71 | 880,002 | +0.19(+0.51%) |
Apr 07, 2021 | 37.53 | 38.27 | 36.94 | 37.52 | 1,133,535 | -0.09(-0.24%) |
Apr 06, 2021 | 37.45 | 38.23 | 36.65 | 37.61 | 871,963 | +0.46(+1.23%) |
Apr 05, 2021 | 37.29 | 37.57 | 36.19 | 37.15 | 697,113 | -0.22(-0.60%) |