Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.43 | 43.95 | 43.20 | 43.74 | 355,255 | +0.17(+0.39%) |
Jun 29, 2021 | 42.42 | 43.90 | 42.29 | 43.57 | 609,874 | +1.24(+2.93%) |
Jun 28, 2021 | 43.87 | 43.87 | 42.16 | 42.33 | 685,409 | -1.25(-2.87%) |
Jun 25, 2021 | 42.79 | 44.22 | 42.79 | 43.58 | 991,973 | +1.37(+3.25%) |
Jun 24, 2021 | 41.16 | 42.83 | 41.16 | 42.21 | 858,839 | +1.34(+3.28%) |
Jun 23, 2021 | 41.03 | 41.50 | 40.71 | 40.87 | 462,955 | -0.05(-0.12%) |
Jun 22, 2021 | 38.23 | 40.92 | 38.06 | 40.92 | 645,368 | +2.75(+7.20%) |
Jun 21, 2021 | 38.09 | 38.56 | 37.76 | 38.17 | 1,175,246 | +0.09(+0.24%) |
Jun 18, 2021 | 38.74 | 38.97 | 38.08 | 38.08 | 1,028,209 | -1.04(-2.66%) |
Jun 17, 2021 | 39.07 | 39.55 | 38.65 | 39.12 | 487,627 | -0.06(-0.15%) |
Jun 16, 2021 | 39.78 | 39.93 | 39.08 | 39.18 | 446,181 | -0.76(-1.90%) |
Jun 15, 2021 | 40.73 | 40.75 | 39.71 | 39.94 | 464,869 | -0.67(-1.65%) |
Jun 14, 2021 | 41.60 | 41.83 | 40.33 | 40.61 | 513,147 | -0.85(-2.05%) |
Jun 11, 2021 | 39.99 | 41.46 | 39.74 | 41.46 | 914,981 | +1.61(+4.04%) |
Jun 10, 2021 | 40.83 | 41.00 | 39.50 | 39.85 | 531,453 | -0.66(-1.63%) |
Jun 09, 2021 | 40.37 | 40.61 | 40.06 | 40.51 | 653,564 | +0.32(+0.80%) |
Jun 08, 2021 | 39.86 | 40.57 | 39.62 | 40.19 | 443,310 | +0.62(+1.57%) |
Jun 07, 2021 | 39.21 | 39.96 | 39.16 | 39.57 | 351,509 | +0.45(+1.15%) |
Jun 04, 2021 | 39.00 | 39.28 | 38.06 | 39.12 | 645,668 | +0.30(+0.77%) |
Jun 03, 2021 | 40.27 | 40.44 | 38.70 | 38.82 | 758,466 | -1.76(-4.34%) |
Jun 02, 2021 | 41.57 | 41.66 | 40.07 | 40.58 | 601,610 | -0.21(-0.51%) |
Jun 01, 2021 | 40.60 | 41.39 | 40.30 | 40.79 | 803,992 | +0.46(+1.14%) |
May 28, 2021 | 41.36 | 41.42 | 40.26 | 40.33 | 724,128 | -0.80(-1.95%) |
May 27, 2021 | 39.85 | 41.49 | 39.44 | 41.13 | 1,640,365 | +1.43(+3.60%) |
May 26, 2021 | 38.74 | 39.97 | 38.63 | 39.70 | 789,240 | +1.22(+3.17%) |
May 25, 2021 | 39.34 | 39.50 | 38.42 | 38.48 | 1,046,519 | -0.58(-1.48%) |
May 24, 2021 | 38.70 | 39.24 | 38.35 | 39.06 | 278,582 | +0.38(+0.98%) |
May 21, 2021 | 39.76 | 39.80 | 38.62 | 38.68 | 557,717 | -0.64(-1.63%) |
May 20, 2021 | 37.98 | 39.45 | 37.69 | 39.32 | 957,625 | +1.52(+4.02%) |
May 19, 2021 | 37.94 | 38.23 | 37.35 | 37.80 | 642,957 | -0.80(-2.07%) |
May 18, 2021 | 38.78 | 39.20 | 38.49 | 38.60 | 2,714,512 | -0.21(-0.54%) |
May 17, 2021 | 38.00 | 38.86 | 37.64 | 38.81 | 988,994 | +0.61(+1.60%) |
May 14, 2021 | 37.58 | 39.34 | 37.42 | 38.20 | 1,641,759 | +0.40(+1.06%) |
May 13, 2021 | 42.35 | 42.50 | 37.60 | 37.80 | 3,802,140 | -3.69(-8.89%) |
May 12, 2021 | 42.04 | 42.28 | 40.97 | 41.49 | 1,617,814 | -0.98(-2.31%) |
May 11, 2021 | 42.54 | 42.78 | 41.08 | 42.47 | 1,320,767 | -0.97(-2.23%) |
May 10, 2021 | 43.28 | 43.72 | 42.49 | 43.44 | 814,984 | +0.20(+0.46%) |
May 07, 2021 | 40.62 | 43.26 | 40.33 | 43.24 | 746,020 | +2.58(+6.35%) |
May 06, 2021 | 42.38 | 42.38 | 40.09 | 40.66 | 1,024,188 | -1.34(-3.19%) |
May 05, 2021 | 42.01 | 42.32 | 41.12 | 42.00 | 433,128 | +0.03(+0.07%) |
May 04, 2021 | 42.06 | 42.18 | 41.18 | 41.97 | 893,154 | -0.57(-1.34%) |
May 03, 2021 | 42.22 | 43.12 | 42.22 | 42.54 | 588,633 | +0.27(+0.64%) |
Apr 30, 2021 | 42.75 | 43.30 | 42.22 | 42.27 | 567,700 | -0.61(-1.42%) |
Apr 29, 2021 | 42.98 | 43.15 | 42.37 | 42.88 | 482,459 | +0.25(+0.59%) |
Apr 28, 2021 | 42.12 | 43.48 | 41.93 | 42.63 | 752,428 | +0.26(+0.61%) |
Apr 27, 2021 | 42.58 | 42.83 | 42.24 | 42.37 | 546,302 | +0.01(+0.02%) |
Apr 26, 2021 | 42.83 | 43.14 | 41.92 | 42.36 | 630,020 | -0.03(-0.07%) |
Apr 23, 2021 | 41.20 | 42.50 | 41.05 | 42.39 | 864,100 | +1.21(+2.94%) |
Apr 22, 2021 | 41.50 | 42.31 | 40.93 | 41.18 | 661,918 | -0.07(-0.17%) |
Apr 21, 2021 | 39.19 | 41.32 | 38.98 | 41.25 | 810,015 | +1.87(+4.75%) |
Apr 20, 2021 | 40.00 | 40.23 | 38.45 | 39.38 | 1,303,419 | -0.83(-2.06%) |
Apr 19, 2021 | 40.54 | 40.73 | 39.90 | 40.21 | 706,809 | -0.49(-1.20%) |
Apr 16, 2021 | 40.70 | 40.93 | 39.91 | 40.70 | 495,800 | +0.32(+0.79%) |
Apr 15, 2021 | 40.35 | 40.82 | 39.87 | 40.38 | 692,871 | +0.00(+0.00%) |
Apr 14, 2021 | 41.51 | 41.97 | 40.28 | 40.38 | 765,953 | -1.13(-2.72%) |
Apr 13, 2021 | 42.68 | 42.94 | 41.37 | 41.51 | 978,769 | -1.30(-3.04%) |
Apr 12, 2021 | 42.26 | 42.96 | 41.83 | 42.81 | 584,992 | +0.30(+0.71%) |
Apr 09, 2021 | 42.50 | 42.64 | 41.72 | 42.51 | 741,600 | +0.16(+0.38%) |
Apr 08, 2021 | 41.51 | 42.42 | 41.13 | 42.35 | 977,710 | +0.90(+2.17%) |
Apr 07, 2021 | 41.14 | 41.57 | 40.44 | 41.45 | 917,957 | +0.54(+1.32%) |
Apr 06, 2021 | 40.16 | 41.28 | 40.16 | 40.91 | 603,856 | +0.74(+1.84%) |
Apr 05, 2021 | 40.82 | 41.13 | 39.48 | 40.17 | 622,511 | -0.19(-0.47%) |