Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.22 | 47.63 | 46.50 | 47.34 | 654,408 | -0.25(-0.54%) |
Jun 29, 2021 | 47.98 | 48.21 | 47.22 | 47.59 | 481,522 | -0.63(-1.32%) |
Jun 28, 2021 | 48.40 | 49.06 | 47.85 | 48.23 | 615,650 | -0.11(-0.23%) |
Jun 25, 2021 | 48.00 | 48.74 | 47.29 | 48.34 | 706,382 | +0.39(+0.80%) |
Jun 24, 2021 | 47.62 | 48.35 | 46.91 | 47.95 | 677,792 | +0.50(+1.06%) |
Jun 23, 2021 | 47.75 | 47.98 | 46.60 | 47.45 | 782,988 | +0.14(+0.29%) |
Jun 22, 2021 | 46.37 | 47.50 | 45.63 | 47.31 | 1,014,732 | +0.89(+1.92%) |
Jun 21, 2021 | 45.37 | 46.80 | 44.09 | 46.42 | 1,004,412 | +1.13(+2.49%) |
Jun 18, 2021 | 47.09 | 47.30 | 45.09 | 45.30 | 2,050,274 | -2.05(-4.33%) |
Jun 17, 2021 | 45.78 | 47.53 | 45.63 | 47.34 | 1,756,996 | +1.49(+3.26%) |
Jun 16, 2021 | 44.61 | 46.25 | 44.31 | 45.85 | 1,213,632 | +1.07(+2.38%) |
Jun 15, 2021 | 45.62 | 45.75 | 44.02 | 44.78 | 1,278,588 | -1.12(-2.44%) |
Jun 14, 2021 | 46.75 | 47.24 | 45.32 | 45.91 | 1,222,834 | -0.12(-0.27%) |
Jun 11, 2021 | 45.50 | 46.44 | 45.16 | 46.03 | 1,241,398 | +0.87(+1.93%) |
Jun 10, 2021 | 44.92 | 45.41 | 44.04 | 45.16 | 1,014,460 | +0.01(+0.03%) |
Jun 09, 2021 | 45.66 | 46.34 | 44.55 | 45.15 | 1,164,354 | -0.02(-0.06%) |
Jun 08, 2021 | 45.84 | 45.94 | 43.27 | 45.17 | 1,662,174 | +0.44(+0.98%) |
Jun 07, 2021 | 43.84 | 46.95 | 43.38 | 44.73 | 4,403,428 | +2.15(+5.05%) |
Jun 04, 2021 | 40.76 | 42.80 | 40.76 | 42.58 | 1,422,308 | +1.70(+4.16%) |
Jun 03, 2021 | 41.00 | 41.40 | 39.83 | 40.88 | 1,259,922 | -1.05(-2.52%) |
Jun 02, 2021 | 42.45 | 42.50 | 41.45 | 41.94 | 1,134,336 | -0.52(-1.21%) |
Jun 01, 2021 | 42.61 | 42.77 | 41.69 | 42.45 | 1,071,274 | -0.23(-0.54%) |
May 28, 2021 | 42.84 | 43.50 | 42.56 | 42.68 | 959,368 | -0.12(-0.27%) |
May 27, 2021 | 42.08 | 42.84 | 41.11 | 42.80 | 1,566,938 | +0.62(+1.46%) |
May 26, 2021 | 41.70 | 42.55 | 41.23 | 42.18 | 941,684 | +0.81(+1.97%) |
May 25, 2021 | 42.20 | 42.54 | 40.98 | 41.37 | 1,188,144 | -0.03(-0.07%) |
May 24, 2021 | 40.50 | 41.63 | 40.20 | 41.40 | 1,309,604 | +1.37(+3.42%) |
May 21, 2021 | 39.95 | 41.33 | 39.80 | 40.02 | 1,255,552 | +0.48(+1.23%) |
May 20, 2021 | 39.04 | 39.64 | 38.62 | 39.54 | 677,790 | +1.02(+2.66%) |
May 19, 2021 | 37.27 | 38.56 | 37.00 | 38.52 | 1,142,086 | +0.06(+0.17%) |
May 18, 2021 | 38.41 | 39.29 | 37.90 | 38.45 | 1,457,242 | +1.08(+2.90%) |
May 17, 2021 | 36.80 | 37.44 | 36.10 | 37.37 | 873,204 | +0.33(+0.88%) |
May 14, 2021 | 35.00 | 37.16 | 34.76 | 37.04 | 1,789,136 | +2.64(+7.69%) |
May 13, 2021 | 35.79 | 36.35 | 33.88 | 34.40 | 1,477,516 | -0.90(-2.56%) |
May 12, 2021 | 36.20 | 36.87 | 34.87 | 35.30 | 1,406,466 | -1.62(-4.40%) |
May 11, 2021 | 34.89 | 37.19 | 34.45 | 36.92 | 1,835,602 | +0.66(+1.82%) |
May 10, 2021 | 38.75 | 39.00 | 36.06 | 36.27 | 2,224,032 | -2.27(-5.89%) |
May 07, 2021 | 38.65 | 39.80 | 38.06 | 38.53 | 1,465,350 | +0.86(+2.28%) |
May 06, 2021 | 40.28 | 41.11 | 36.94 | 37.67 | 2,779,654 | -2.92(-7.19%) |
May 05, 2021 | 42.73 | 42.95 | 40.25 | 40.59 | 2,265,572 | -1.48(-3.51%) |
May 04, 2021 | 41.20 | 42.16 | 39.47 | 42.07 | 1,854,548 | -0.30(-0.70%) |
May 03, 2021 | 43.56 | 44.00 | 42.22 | 42.37 | 745,666 | -0.80(-1.85%) |
Apr 30, 2021 | 42.70 | 43.84 | 42.63 | 43.16 | 780,600 | -0.68(-1.55%) |
Apr 29, 2021 | 45.00 | 45.11 | 42.81 | 43.84 | 730,302 | -0.58(-1.31%) |
Apr 28, 2021 | 45.00 | 45.15 | 43.91 | 44.42 | 712,206 | -0.61(-1.34%) |
Apr 27, 2021 | 44.35 | 46.19 | 44.07 | 45.03 | 1,716,912 | +0.83(+1.88%) |
Apr 26, 2021 | 44.47 | 44.98 | 43.80 | 44.20 | 979,752 | +0.26(+0.59%) |
Apr 23, 2021 | 43.49 | 45.12 | 42.76 | 43.94 | 1,023,600 | +0.82(+1.90%) |
Apr 22, 2021 | 44.38 | 44.78 | 42.50 | 43.12 | 1,617,412 | -1.02(-2.31%) |
Apr 21, 2021 | 41.60 | 44.48 | 41.28 | 44.14 | 1,087,876 | +2.15(+5.11%) |
Apr 20, 2021 | 42.84 | 43.90 | 40.77 | 41.99 | 1,207,152 | -1.03(-2.39%) |
Apr 19, 2021 | 43.59 | 43.85 | 42.27 | 43.02 | 831,460 | -0.63(-1.44%) |
Apr 16, 2021 | 43.77 | 44.08 | 42.59 | 43.66 | 1,158,400 | -0.02(-0.06%) |
Apr 15, 2021 | 41.91 | 44.30 | 41.91 | 43.68 | 3,152,500 | +1.91(+4.59%) |
Apr 14, 2021 | 42.04 | 42.27 | 41.53 | 41.77 | 784,948 | -0.15(-0.36%) |
Apr 13, 2021 | 41.50 | 42.05 | 40.63 | 41.91 | 1,199,150 | +0.52(+1.27%) |
Apr 12, 2021 | 40.69 | 42.35 | 40.51 | 41.39 | 1,610,556 | +1.05(+2.59%) |
Apr 09, 2021 | 40.35 | 40.77 | 39.75 | 40.34 | 648,800 | -0.01(-0.01%) |
Apr 08, 2021 | 40.27 | 41.35 | 40.05 | 40.35 | 1,085,518 | +0.45(+1.14%) |
Apr 07, 2021 | 39.10 | 40.23 | 38.36 | 39.90 | 1,321,710 | +0.79(+2.01%) |
Apr 06, 2021 | 40.00 | 40.11 | 38.97 | 39.11 | 1,241,992 | -0.76(-1.91%) |
Apr 05, 2021 | 38.47 | 40.00 | 38.13 | 39.87 | 2,082,486 | +1.94(+5.11%) |