Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.19 | 48.30 | 47.02 | 47.40 | 1,421,257 | -0.83(-1.71%) |
Jun 29, 2021 | 48.85 | 49.11 | 48.17 | 48.23 | 846,199 | -0.55(-1.13%) |
Jun 28, 2021 | 48.07 | 48.85 | 46.96 | 48.78 | 1,139,537 | +0.69(+1.43%) |
Jun 25, 2021 | 47.63 | 49.27 | 47.55 | 48.09 | 1,935,728 | +0.61(+1.28%) |
Jun 24, 2021 | 46.23 | 47.60 | 46.23 | 47.48 | 1,429,635 | +1.47(+3.21%) |
Jun 23, 2021 | 44.51 | 46.18 | 44.51 | 46.01 | 1,218,543 | +1.47(+3.29%) |
Jun 22, 2021 | 44.47 | 44.81 | 44.06 | 44.54 | 674,080 | +0.02(+0.04%) |
Jun 21, 2021 | 43.93 | 44.72 | 43.69 | 44.52 | 975,083 | +0.94(+2.17%) |
Jun 18, 2021 | 43.73 | 43.98 | 43.38 | 43.58 | 888,987 | -0.62(-1.40%) |
Jun 17, 2021 | 44.11 | 44.63 | 44.01 | 44.20 | 650,638 | -0.06(-0.13%) |
Jun 16, 2021 | 44.22 | 44.50 | 43.76 | 44.26 | 834,098 | +0.01(+0.02%) |
Jun 15, 2021 | 44.44 | 44.84 | 43.82 | 44.25 | 676,015 | -0.30(-0.66%) |
Jun 14, 2021 | 45.06 | 45.35 | 44.43 | 44.54 | 1,194,260 | -0.50(-1.11%) |
Jun 11, 2021 | 44.78 | 45.33 | 44.44 | 45.04 | 661,965 | +0.54(+1.22%) |
Jun 10, 2021 | 44.64 | 44.77 | 44.29 | 44.50 | 332,779 | -0.03(-0.07%) |
Jun 09, 2021 | 44.12 | 44.99 | 43.73 | 44.53 | 562,461 | +0.74(+1.68%) |
Jun 08, 2021 | 43.58 | 44.12 | 43.23 | 43.80 | 727,353 | +0.22(+0.50%) |
Jun 07, 2021 | 43.41 | 43.85 | 43.19 | 43.58 | 393,747 | +0.30(+0.68%) |
Jun 04, 2021 | 43.29 | 43.82 | 43.11 | 43.28 | 354,511 | -0.11(-0.25%) |
Jun 03, 2021 | 43.06 | 44.99 | 42.53 | 43.39 | 954,376 | +0.28(+0.64%) |
Jun 02, 2021 | 44.36 | 44.41 | 43.04 | 43.12 | 1,167,303 | -1.07(-2.43%) |
Jun 01, 2021 | 44.46 | 44.76 | 43.99 | 44.19 | 558,233 | +0.29(+0.65%) |
May 28, 2021 | 44.93 | 45.19 | 43.79 | 43.90 | 601,748 | -0.81(-1.80%) |
May 27, 2021 | 43.72 | 45.08 | 43.22 | 44.71 | 1,980,576 | +1.01(+2.32%) |
May 26, 2021 | 44.19 | 44.40 | 43.63 | 43.70 | 662,327 | -0.46(-1.05%) |
May 25, 2021 | 44.33 | 44.80 | 43.80 | 44.16 | 358,036 | -0.08(-0.18%) |
May 24, 2021 | 43.74 | 44.37 | 43.12 | 44.24 | 528,737 | +0.52(+1.19%) |
May 21, 2021 | 44.47 | 44.64 | 43.53 | 43.72 | 455,915 | -0.59(-1.33%) |
May 20, 2021 | 43.33 | 44.38 | 43.33 | 44.31 | 434,846 | +1.05(+2.43%) |
May 19, 2021 | 43.15 | 43.39 | 42.92 | 43.25 | 479,391 | -0.44(-1.01%) |
May 18, 2021 | 43.26 | 44.17 | 42.89 | 43.70 | 1,115,746 | +0.54(+1.25%) |
May 17, 2021 | 43.02 | 43.52 | 42.78 | 43.16 | 538,069 | -0.21(-0.48%) |
May 14, 2021 | 43.32 | 43.53 | 42.78 | 43.36 | 655,213 | +0.63(+1.47%) |
May 13, 2021 | 42.82 | 43.49 | 42.29 | 42.73 | 1,523,007 | +0.22(+0.51%) |
May 12, 2021 | 43.23 | 43.23 | 42.12 | 42.52 | 928,613 | -0.72(-1.66%) |
May 11, 2021 | 42.62 | 43.80 | 42.29 | 43.23 | 849,347 | +0.20(+0.46%) |
May 10, 2021 | 43.66 | 44.35 | 42.93 | 43.04 | 645,500 | -0.47(-1.08%) |
May 07, 2021 | 44.71 | 45.77 | 43.17 | 43.51 | 1,902,099 | -1.36(-3.02%) |
May 06, 2021 | 45.46 | 45.72 | 44.02 | 44.87 | 661,637 | -0.13(-0.28%) |
May 05, 2021 | 45.61 | 46.27 | 44.86 | 45.00 | 343,512 | -0.36(-0.80%) |
May 04, 2021 | 46.12 | 46.28 | 44.98 | 45.36 | 498,358 | -0.82(-1.77%) |
May 03, 2021 | 46.44 | 46.63 | 45.65 | 46.17 | 467,047 | +0.02(+0.04%) |
Apr 30, 2021 | 46.19 | 47.12 | 45.81 | 46.16 | 899,638 | -0.36(-0.78%) |
Apr 29, 2021 | 45.98 | 47.16 | 45.98 | 46.52 | 727,138 | +0.78(+1.70%) |
Apr 28, 2021 | 46.13 | 46.46 | 45.42 | 45.74 | 862,265 | -0.29(-0.64%) |
Apr 27, 2021 | 46.14 | 46.57 | 45.95 | 46.04 | 805,276 | -0.01(-0.02%) |
Apr 26, 2021 | 46.87 | 47.35 | 45.86 | 46.05 | 665,690 | -0.40(-0.87%) |
Apr 23, 2021 | 46.63 | 46.98 | 45.89 | 46.45 | 504,330 | +0.23(+0.49%) |
Apr 22, 2021 | 46.08 | 46.58 | 45.70 | 46.22 | 370,679 | -0.24(-0.51%) |
Apr 21, 2021 | 44.98 | 46.48 | 44.45 | 46.46 | 669,527 | +1.26(+2.78%) |
Apr 20, 2021 | 45.00 | 45.42 | 44.50 | 45.20 | 645,590 | +0.05(+0.11%) |
Apr 19, 2021 | 44.34 | 45.40 | 44.05 | 45.15 | 954,209 | +0.91(+2.07%) |
Apr 16, 2021 | 44.34 | 44.63 | 43.97 | 44.24 | 350,254 | +0.24(+0.54%) |
Apr 15, 2021 | 43.73 | 44.04 | 43.43 | 44.00 | 442,529 | +0.49(+1.13%) |
Apr 14, 2021 | 43.37 | 44.34 | 43.27 | 43.51 | 1,169,473 | +0.05(+0.11%) |
Apr 13, 2021 | 43.31 | 43.78 | 42.65 | 43.46 | 1,330,327 | -0.08(-0.18%) |
Apr 12, 2021 | 44.55 | 45.01 | 43.37 | 43.54 | 1,003,775 | -1.18(-2.64%) |
Apr 09, 2021 | 44.93 | 45.30 | 44.47 | 44.72 | 801,599 | -0.23(-0.50%) |
Apr 08, 2021 | 45.00 | 45.53 | 44.63 | 44.95 | 2,135,323 | -0.25(-0.54%) |
Apr 07, 2021 | 44.40 | 45.27 | 44.22 | 45.19 | 1,001,232 | +0.99(+2.25%) |
Apr 06, 2021 | 43.50 | 44.53 | 43.14 | 44.20 | 689,349 | +0.71(+1.63%) |
Apr 05, 2021 | 43.62 | 44.15 | 43.14 | 43.49 | 875,283 | +0.39(+0.91%) |