Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.17 | 42.62 | 41.98 | 42.40 | 1,428,804 | +0.27(+0.64%) |
Jun 29, 2021 | 41.61 | 42.31 | 41.29 | 42.13 | 1,627,358 | -0.12(-0.30%) |
Jun 28, 2021 | 42.42 | 42.65 | 41.98 | 42.25 | 1,484,684 | -0.11(-0.25%) |
Jun 25, 2021 | 42.69 | 42.87 | 42.08 | 42.36 | 1,449,190 | +0.06(+0.14%) |
Jun 24, 2021 | 42.57 | 42.82 | 42.16 | 42.30 | 1,394,891 | -0.10(-0.23%) |
Jun 23, 2021 | 43.11 | 43.39 | 42.40 | 42.40 | 1,441,076 | -0.25(-0.59%) |
Jun 22, 2021 | 42.64 | 42.87 | 42.28 | 42.65 | 1,632,463 | -0.18(-0.43%) |
Jun 21, 2021 | 42.39 | 42.94 | 41.91 | 42.83 | 1,854,019 | +0.84(+1.99%) |
Jun 18, 2021 | 42.52 | 43.49 | 41.96 | 41.99 | 4,705,738 | -0.68(-1.60%) |
Jun 17, 2021 | 43.18 | 43.51 | 42.32 | 42.67 | 4,537,261 | -1.92(-4.31%) |
Jun 16, 2021 | 45.08 | 45.86 | 44.42 | 44.60 | 2,045,067 | -0.53(-1.17%) |
Jun 15, 2021 | 46.00 | 46.00 | 44.74 | 45.13 | 1,866,498 | -0.88(-1.90%) |
Jun 14, 2021 | 45.34 | 46.06 | 45.19 | 46.00 | 2,092,798 | -0.13(-0.29%) |
Jun 11, 2021 | 46.82 | 47.05 | 46.05 | 46.14 | 1,632,359 | -0.92(-1.96%) |
Jun 10, 2021 | 45.67 | 47.07 | 45.42 | 47.06 | 2,134,325 | +1.51(+3.32%) |
Jun 09, 2021 | 45.71 | 46.06 | 45.46 | 45.55 | 1,400,557 | +0.15(+0.34%) |
Jun 08, 2021 | 46.27 | 46.52 | 45.36 | 45.40 | 1,956,573 | -1.01(-2.18%) |
Jun 07, 2021 | 46.22 | 46.63 | 45.89 | 46.41 | 2,219,278 | -0.13(-0.27%) |
Jun 04, 2021 | 45.97 | 46.79 | 45.93 | 46.53 | 1,417,757 | +1.01(+2.22%) |
Jun 03, 2021 | 45.89 | 46.01 | 45.14 | 45.52 | 2,097,386 | -1.32(-2.81%) |
Jun 02, 2021 | 46.51 | 47.22 | 46.26 | 46.84 | 1,647,811 | +0.34(+0.72%) |
Jun 01, 2021 | 46.71 | 47.23 | 46.24 | 46.50 | 1,580,970 | +0.31(+0.67%) |
May 28, 2021 | 45.93 | 46.36 | 45.67 | 46.20 | 1,535,395 | +0.13(+0.27%) |
May 27, 2021 | 46.19 | 46.64 | 45.90 | 46.07 | 2,056,534 | -0.24(-0.52%) |
May 26, 2021 | 46.35 | 47.03 | 46.08 | 46.31 | 1,843,971 | +0.24(+0.52%) |
May 25, 2021 | 45.60 | 46.31 | 45.11 | 46.07 | 2,018,315 | +0.50(+1.10%) |
May 24, 2021 | 45.45 | 45.90 | 45.33 | 45.57 | 891,299 | +0.13(+0.28%) |
May 21, 2021 | 46.22 | 46.22 | 45.01 | 45.45 | 1,852,389 | -0.32(-0.69%) |
May 20, 2021 | 45.15 | 46.25 | 44.86 | 45.76 | 1,949,390 | +0.65(+1.45%) |
May 19, 2021 | 44.98 | 46.13 | 44.58 | 45.11 | 2,891,064 | -0.44(-0.97%) |
May 18, 2021 | 45.66 | 45.90 | 45.04 | 45.55 | 2,541,575 | -0.08(-0.17%) |
May 17, 2021 | 43.80 | 45.79 | 43.59 | 45.63 | 4,959,066 | +2.27(+5.24%) |
May 14, 2021 | 42.59 | 43.58 | 42.53 | 43.35 | 2,571,222 | +1.27(+3.01%) |
May 13, 2021 | 41.72 | 42.38 | 41.16 | 42.09 | 1,692,376 | +0.30(+0.71%) |
May 12, 2021 | 42.96 | 42.96 | 41.54 | 41.79 | 2,191,059 | -0.98(-2.29%) |
May 11, 2021 | 41.19 | 42.84 | 41.08 | 42.77 | 2,730,578 | +0.91(+2.18%) |
May 10, 2021 | 42.49 | 43.04 | 41.71 | 41.86 | 2,657,436 | -0.10(-0.23%) |
May 07, 2021 | 42.37 | 42.67 | 41.40 | 41.95 | 2,610,680 | +0.21(+0.51%) |
May 06, 2021 | 40.98 | 42.60 | 40.98 | 41.74 | 3,211,923 | +1.11(+2.74%) |
May 05, 2021 | 40.70 | 41.03 | 40.30 | 40.63 | 1,387,623 | +0.02(+0.05%) |
May 04, 2021 | 41.16 | 42.01 | 40.26 | 40.61 | 2,277,684 | -0.73(-1.76%) |
May 03, 2021 | 40.39 | 41.56 | 40.38 | 41.34 | 2,418,705 | +1.71(+4.31%) |
Apr 30, 2021 | 40.22 | 40.49 | 39.61 | 39.63 | 3,039,253 | -0.68(-1.69%) |
Apr 29, 2021 | 40.26 | 40.41 | 39.54 | 40.31 | 2,152,202 | -0.30(-0.73%) |
Apr 28, 2021 | 39.67 | 40.91 | 39.32 | 40.61 | 2,091,465 | +0.71(+1.78%) |
Apr 27, 2021 | 40.46 | 40.60 | 39.88 | 39.90 | 1,769,117 | -0.68(-1.68%) |
Apr 26, 2021 | 41.11 | 41.17 | 40.43 | 40.58 | 1,413,883 | -0.44(-1.08%) |
Apr 23, 2021 | 41.44 | 41.63 | 40.82 | 41.02 | 1,260,282 | -0.11(-0.26%) |
Apr 22, 2021 | 41.32 | 41.56 | 40.81 | 41.13 | 1,840,477 | -0.51(-1.22%) |
Apr 21, 2021 | 40.91 | 41.81 | 40.91 | 41.64 | 2,099,634 | +0.80(+1.95%) |
Apr 20, 2021 | 40.69 | 41.00 | 40.27 | 40.84 | 2,840,059 | +0.02(+0.05%) |
Apr 19, 2021 | 40.47 | 40.98 | 40.42 | 40.82 | 2,370,740 | +0.18(+0.45%) |
Apr 16, 2021 | 40.78 | 40.89 | 40.20 | 40.64 | 2,527,133 | +0.33(+0.81%) |
Apr 15, 2021 | 39.26 | 40.65 | 39.19 | 40.31 | 3,366,433 | +1.60(+4.14%) |
Apr 14, 2021 | 39.19 | 39.42 | 38.56 | 38.71 | 1,823,683 | -0.64(-1.63%) |
Apr 13, 2021 | 39.59 | 40.11 | 39.33 | 39.35 | 1,983,670 | +0.24(+0.61%) |
Apr 12, 2021 | 40.19 | 40.19 | 38.82 | 39.11 | 2,169,400 | -1.19(-2.95%) |
Apr 09, 2021 | 39.41 | 40.34 | 39.32 | 40.30 | 2,729,396 | +0.12(+0.31%) |
Apr 08, 2021 | 39.66 | 40.27 | 39.58 | 40.18 | 2,238,677 | +1.22(+3.13%) |
Apr 07, 2021 | 39.56 | 39.59 | 38.83 | 38.96 | 1,812,201 | -0.72(-1.81%) |
Apr 06, 2021 | 38.86 | 39.97 | 38.81 | 39.68 | 4,032,790 | +1.10(+2.86%) |
Apr 05, 2021 | 38.57 | 38.83 | 37.97 | 38.58 | 2,418,908 | +0.31(+0.80%) |