Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.39 | 43.15 | 42.39 | 42.84 | 548,281 | +0.24(+0.55%) |
Jun 29, 2021 | 42.56 | 43.10 | 42.34 | 42.60 | 761,386 | +0.29(+0.69%) |
Jun 28, 2021 | 43.76 | 43.76 | 41.80 | 42.31 | 854,133 | -1.45(-3.31%) |
Jun 25, 2021 | 43.09 | 44.08 | 42.92 | 43.76 | 1,330,551 | +0.61(+1.41%) |
Jun 24, 2021 | 43.17 | 43.28 | 42.48 | 43.15 | 564,028 | +0.05(+0.11%) |
Jun 23, 2021 | 42.29 | 43.35 | 42.18 | 43.10 | 722,888 | +0.79(+1.86%) |
Jun 22, 2021 | 43.08 | 43.08 | 42.08 | 42.31 | 683,970 | -0.94(-2.18%) |
Jun 21, 2021 | 42.20 | 43.37 | 41.92 | 43.25 | 415,553 | +1.41(+3.36%) |
Jun 18, 2021 | 42.85 | 42.93 | 41.80 | 41.84 | 1,037,115 | -1.32(-3.05%) |
Jun 17, 2021 | 43.03 | 43.40 | 42.61 | 43.16 | 627,781 | +0.02(+0.04%) |
Jun 16, 2021 | 43.11 | 43.52 | 42.65 | 43.15 | 378,481 | -0.03(-0.08%) |
Jun 15, 2021 | 43.32 | 43.56 | 42.83 | 43.18 | 455,421 | -0.47(-1.08%) |
Jun 14, 2021 | 43.69 | 43.95 | 43.22 | 43.65 | 478,716 | -0.04(-0.09%) |
Jun 11, 2021 | 43.33 | 43.71 | 42.54 | 43.69 | 513,036 | +0.19(+0.43%) |
Jun 10, 2021 | 43.63 | 44.11 | 43.15 | 43.50 | 720,846 | -0.07(-0.17%) |
Jun 09, 2021 | 44.13 | 44.22 | 43.57 | 43.58 | 824,442 | -0.11(-0.26%) |
Jun 08, 2021 | 43.58 | 44.20 | 43.38 | 43.69 | 642,601 | +0.19(+0.43%) |
Jun 07, 2021 | 42.58 | 43.95 | 42.22 | 43.50 | 932,020 | +1.12(+2.65%) |
Jun 04, 2021 | 43.23 | 43.34 | 42.21 | 42.38 | 520,309 | -0.55(-1.29%) |
Jun 03, 2021 | 44.63 | 44.63 | 42.89 | 42.93 | 1,097,379 | -1.81(-4.05%) |
Jun 02, 2021 | 44.72 | 45.59 | 44.06 | 44.75 | 2,909,025 | +0.04(+0.09%) |
Jun 01, 2021 | 41.41 | 44.72 | 40.90 | 44.71 | 2,063,135 | +4.74(+11.86%) |
May 28, 2021 | 39.83 | 40.17 | 39.47 | 39.97 | 687,508 | +0.45(+1.13%) |
May 27, 2021 | 39.84 | 39.93 | 39.46 | 39.52 | 739,174 | -0.04(-0.10%) |
May 26, 2021 | 39.26 | 39.91 | 39.08 | 39.56 | 860,716 | +0.37(+0.93%) |
May 25, 2021 | 39.19 | 39.95 | 38.84 | 39.19 | 370,378 | +0.21(+0.54%) |
May 24, 2021 | 38.83 | 39.15 | 38.43 | 38.98 | 929,536 | +0.40(+1.03%) |
May 21, 2021 | 39.00 | 39.03 | 38.39 | 38.58 | 303,085 | -0.14(-0.36%) |
May 20, 2021 | 38.22 | 38.83 | 37.68 | 38.72 | 362,339 | +0.57(+1.49%) |
May 19, 2021 | 38.14 | 38.20 | 37.27 | 38.15 | 505,529 | -0.67(-1.74%) |
May 18, 2021 | 38.88 | 39.39 | 38.68 | 38.83 | 871,441 | -0.15(-0.38%) |
May 17, 2021 | 38.94 | 39.39 | 38.60 | 38.97 | 558,580 | -0.01(-0.02%) |
May 14, 2021 | 38.47 | 39.32 | 38.30 | 38.98 | 1,778,920 | +0.68(+1.78%) |
May 13, 2021 | 37.23 | 38.92 | 37.23 | 38.30 | 1,196,331 | +1.40(+3.79%) |
May 12, 2021 | 38.44 | 38.79 | 36.75 | 36.90 | 802,676 | -1.65(-4.28%) |
May 11, 2021 | 37.99 | 38.88 | 37.30 | 38.55 | 671,030 | -0.52(-1.33%) |
May 10, 2021 | 40.49 | 41.04 | 39.05 | 39.07 | 705,685 | -1.18(-2.93%) |
May 07, 2021 | 38.99 | 40.39 | 38.84 | 40.25 | 719,425 | +0.94(+2.40%) |
May 06, 2021 | 38.95 | 39.84 | 38.46 | 39.31 | 869,499 | +0.71(+1.83%) |
May 05, 2021 | 38.97 | 39.02 | 37.85 | 38.60 | 791,553 | -0.54(-1.37%) |
May 04, 2021 | 39.14 | 39.22 | 38.29 | 39.14 | 601,859 | +0.20(+0.52%) |
May 03, 2021 | 39.15 | 39.45 | 38.73 | 38.93 | 707,251 | +0.14(+0.36%) |
Apr 30, 2021 | 39.02 | 39.31 | 38.63 | 38.80 | 682,531 | -0.20(-0.50%) |
Apr 29, 2021 | 39.28 | 39.90 | 38.58 | 38.99 | 982,326 | +0.06(+0.15%) |
Apr 28, 2021 | 39.12 | 39.55 | 38.85 | 38.93 | 793,143 | -0.06(-0.15%) |
Apr 27, 2021 | 39.31 | 39.36 | 38.74 | 38.99 | 817,544 | +0.02(+0.04%) |
Apr 26, 2021 | 39.08 | 39.56 | 38.80 | 38.97 | 1,149,603 | +0.20(+0.52%) |
Apr 23, 2021 | 38.58 | 38.96 | 38.28 | 38.77 | 538,523 | +0.33(+0.87%) |
Apr 22, 2021 | 38.77 | 39.42 | 38.16 | 38.44 | 909,744 | -0.38(-0.98%) |
Apr 21, 2021 | 37.62 | 38.87 | 37.27 | 38.82 | 1,127,907 | +1.02(+2.69%) |
Apr 20, 2021 | 38.57 | 39.10 | 37.34 | 37.80 | 943,861 | -1.00(-2.58%) |
Apr 19, 2021 | 39.01 | 39.11 | 38.57 | 38.80 | 530,659 | -0.20(-0.50%) |
Apr 16, 2021 | 38.91 | 39.21 | 38.59 | 39.00 | 524,380 | +0.09(+0.23%) |
Apr 15, 2021 | 39.04 | 39.45 | 38.59 | 38.91 | 701,923 | +0.27(+0.69%) |
Apr 14, 2021 | 38.88 | 39.36 | 38.41 | 38.64 | 529,260 | -0.39(-1.00%) |
Apr 13, 2021 | 38.17 | 39.19 | 38.15 | 39.03 | 545,687 | +0.34(+0.88%) |
Apr 12, 2021 | 38.91 | 39.19 | 38.12 | 38.69 | 463,489 | -0.16(-0.42%) |
Apr 09, 2021 | 39.28 | 39.28 | 38.66 | 38.85 | 348,890 | -0.45(-1.14%) |
Apr 08, 2021 | 39.65 | 40.40 | 39.19 | 39.30 | 494,419 | -0.69(-1.73%) |
Apr 07, 2021 | 40.15 | 40.86 | 39.45 | 39.99 | 1,032,174 | +0.88(+2.25%) |
Apr 06, 2021 | 38.90 | 39.27 | 38.58 | 39.11 | 567,047 | +0.02(+0.06%) |
Apr 05, 2021 | 39.56 | 39.60 | 38.49 | 39.09 | 681,840 | -0.07(-0.17%) |