Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.86 | 43.96 | 43.55 | 43.90 | 771,850 | +0.00(+0.00%) |
Jun 29, 2021 | 43.92 | 44.37 | 43.61 | 43.90 | 1,050,779 | +0.06(+0.13%) |
Jun 28, 2021 | 44.48 | 44.53 | 43.66 | 43.84 | 485,865 | -0.43(-0.98%) |
Jun 25, 2021 | 43.80 | 44.40 | 43.73 | 44.27 | 2,266,073 | +0.56(+1.28%) |
Jun 24, 2021 | 44.00 | 44.12 | 43.52 | 43.71 | 632,758 | +0.20(+0.47%) |
Jun 23, 2021 | 43.95 | 44.11 | 43.50 | 43.51 | 1,247,840 | -0.50(-1.14%) |
Jun 22, 2021 | 43.86 | 44.16 | 43.64 | 44.01 | 527,502 | +0.19(+0.44%) |
Jun 21, 2021 | 43.29 | 44.01 | 43.17 | 43.82 | 900,405 | +0.85(+1.98%) |
Jun 18, 2021 | 43.07 | 43.33 | 42.88 | 42.97 | 1,848,156 | -0.46(-1.07%) |
Jun 17, 2021 | 43.40 | 43.65 | 43.13 | 43.43 | 1,034,038 | -0.21(-0.49%) |
Jun 16, 2021 | 43.85 | 43.91 | 43.32 | 43.65 | 1,056,847 | -0.12(-0.26%) |
Jun 15, 2021 | 44.18 | 44.27 | 43.70 | 43.76 | 712,584 | -0.47(-1.07%) |
Jun 14, 2021 | 44.35 | 44.37 | 44.04 | 44.24 | 1,091,145 | -0.12(-0.26%) |
Jun 11, 2021 | 44.00 | 44.35 | 43.92 | 44.35 | 798,572 | +0.59(+1.35%) |
Jun 10, 2021 | 44.09 | 44.18 | 43.76 | 43.76 | 1,234,220 | -0.19(-0.42%) |
Jun 09, 2021 | 44.37 | 44.38 | 43.92 | 43.95 | 1,029,239 | -0.24(-0.55%) |
Jun 08, 2021 | 44.15 | 44.29 | 43.97 | 44.19 | 718,161 | +0.09(+0.20%) |
Jun 07, 2021 | 44.48 | 44.56 | 43.97 | 44.10 | 615,509 | -0.36(-0.80%) |
Jun 04, 2021 | 44.35 | 44.62 | 44.10 | 44.46 | 841,334 | +0.34(+0.76%) |
Jun 03, 2021 | 44.29 | 44.29 | 44.02 | 44.12 | 743,740 | -0.42(-0.95%) |
Jun 02, 2021 | 44.31 | 44.69 | 44.20 | 44.55 | 1,301,639 | +0.35(+0.79%) |
Jun 01, 2021 | 44.34 | 44.36 | 43.97 | 44.20 | 2,202,252 | +0.11(+0.24%) |
May 28, 2021 | 43.86 | 44.20 | 43.70 | 44.09 | 1,283,642 | +0.50(+1.15%) |
May 27, 2021 | 43.44 | 44.05 | 43.33 | 43.59 | 1,204,618 | +0.21(+0.49%) |
May 26, 2021 | 43.18 | 43.40 | 43.14 | 43.38 | 1,116,489 | +0.29(+0.67%) |
May 25, 2021 | 42.77 | 43.16 | 42.60 | 43.09 | 1,452,720 | +0.29(+0.68%) |
May 24, 2021 | 42.69 | 43.00 | 42.63 | 42.80 | 707,084 | +0.27(+0.63%) |
May 21, 2021 | 42.71 | 43.06 | 42.40 | 42.53 | 2,160,220 | -0.13(-0.32%) |
May 20, 2021 | 42.25 | 42.82 | 42.17 | 42.67 | 1,106,985 | +0.59(+1.40%) |
May 19, 2021 | 41.66 | 42.09 | 41.41 | 42.08 | 1,268,147 | -0.12(-0.27%) |
May 18, 2021 | 42.74 | 42.95 | 42.17 | 42.19 | 1,031,888 | -0.55(-1.29%) |
May 17, 2021 | 42.82 | 42.91 | 42.47 | 42.74 | 867,290 | -0.30(-0.69%) |
May 14, 2021 | 43.03 | 43.21 | 42.80 | 43.04 | 906,305 | +0.14(+0.31%) |
May 13, 2021 | 42.26 | 43.08 | 42.18 | 42.91 | 1,339,443 | +0.94(+2.23%) |
May 12, 2021 | 43.34 | 43.49 | 41.91 | 41.97 | 1,385,904 | -1.74(-3.99%) |
May 11, 2021 | 44.68 | 44.75 | 43.27 | 43.72 | 2,031,595 | -1.47(-3.26%) |
May 10, 2021 | 45.55 | 45.68 | 45.06 | 45.19 | 2,005,799 | -0.24(-0.53%) |
May 07, 2021 | 45.41 | 45.98 | 45.09 | 45.43 | 1,797,051 | +0.05(+0.11%) |
May 06, 2021 | 45.47 | 45.78 | 44.80 | 45.39 | 2,701,621 | -0.09(-0.19%) |
May 05, 2021 | 45.55 | 45.65 | 45.02 | 45.47 | 1,524,007 | +0.08(+0.17%) |
May 04, 2021 | 45.56 | 45.95 | 45.16 | 45.39 | 1,821,545 | -0.54(-1.18%) |
May 03, 2021 | 45.92 | 46.20 | 45.62 | 45.93 | 2,196,007 | +0.12(+0.25%) |
Apr 30, 2021 | 46.27 | 46.61 | 45.57 | 45.82 | 31,292,162 | -0.83(-1.78%) |
Apr 29, 2021 | 45.87 | 46.97 | 45.87 | 46.65 | 5,875,185 | +0.69(+1.51%) |
Apr 28, 2021 | 47.24 | 47.24 | 45.90 | 45.95 | 12,944,022 | +2.55(+5.86%) |
Apr 27, 2021 | 43.36 | 43.58 | 43.06 | 43.41 | 815,379 | +0.13(+0.29%) |
Apr 26, 2021 | 43.64 | 43.64 | 43.25 | 43.28 | 440,883 | -0.19(-0.44%) |
Apr 23, 2021 | 43.26 | 43.49 | 43.17 | 43.48 | 519,293 | +0.24(+0.56%) |
Apr 22, 2021 | 43.07 | 43.56 | 42.95 | 43.24 | 570,148 | +0.07(+0.16%) |
Apr 21, 2021 | 43.29 | 43.47 | 43.16 | 43.17 | 690,412 | +0.06(+0.13%) |
Apr 20, 2021 | 42.58 | 43.20 | 42.58 | 43.11 | 908,058 | +0.19(+0.45%) |
Apr 19, 2021 | 43.11 | 43.32 | 42.73 | 42.92 | 512,222 | -0.20(-0.47%) |
Apr 16, 2021 | 43.22 | 43.58 | 43.04 | 43.12 | 2,111,095 | +0.16(+0.38%) |
Apr 15, 2021 | 43.04 | 43.34 | 42.83 | 42.96 | 709,366 | +0.14(+0.34%) |
Apr 14, 2021 | 42.63 | 43.14 | 42.63 | 42.81 | 505,898 | +0.02(+0.05%) |
Apr 13, 2021 | 42.98 | 43.18 | 42.70 | 42.79 | 679,308 | -0.24(-0.56%) |
Apr 12, 2021 | 42.70 | 43.08 | 42.69 | 43.03 | 644,245 | +0.19(+0.45%) |
Apr 09, 2021 | 42.68 | 43.05 | 42.64 | 42.84 | 493,152 | +0.19(+0.45%) |
Apr 08, 2021 | 42.54 | 42.99 | 42.45 | 42.65 | 2,320,058 | +0.23(+0.55%) |
Apr 07, 2021 | 42.86 | 43.16 | 42.37 | 42.42 | 963,839 | -0.27(-0.63%) |
Apr 06, 2021 | 42.20 | 42.81 | 42.20 | 42.69 | 1,081,198 | +0.28(+0.66%) |
Apr 05, 2021 | 42.06 | 42.60 | 41.87 | 42.41 | 920,035 | +0.76(+1.83%) |