Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.57 | 41.63 | 41.23 | 41.31 | 42,966 | -0.91(-2.16%) |
Jun 29, 2021 | 42.35 | 42.96 | 42.19 | 42.22 | 47,160 | -0.01(-0.01%) |
Jun 28, 2021 | 42.89 | 42.89 | 42.07 | 42.23 | 139,406 | -0.28(-0.67%) |
Jun 25, 2021 | 43.15 | 43.15 | 42.34 | 42.51 | 26,462 | -0.12(-0.28%) |
Jun 24, 2021 | 43.23 | 43.23 | 42.54 | 42.63 | 41,971 | +0.02(+0.05%) |
Jun 23, 2021 | 43.14 | 43.14 | 42.61 | 42.61 | 29,594 | -0.53(-1.23%) |
Jun 22, 2021 | 42.87 | 43.14 | 42.69 | 43.14 | 110,913 | +0.47(+1.10%) |
Jun 21, 2021 | 42.34 | 42.67 | 42.13 | 42.67 | 894,574 | +0.78(+1.86%) |
Jun 18, 2021 | 42.67 | 42.67 | 41.57 | 41.89 | 596,369 | -0.63(-1.48%) |
Jun 17, 2021 | 42.48 | 42.53 | 42.32 | 42.52 | 31,515 | -0.61(-1.41%) |
Jun 16, 2021 | 44.07 | 44.07 | 42.88 | 43.13 | 25,840 | -0.08(-0.19%) |
Jun 15, 2021 | 43.44 | 43.44 | 43.16 | 43.21 | 29,597 | +0.09(+0.21%) |
Jun 14, 2021 | 43.29 | 43.30 | 43.01 | 43.12 | 17,816 | +0.32(+0.74%) |
Jun 11, 2021 | 42.96 | 43.44 | 42.63 | 42.80 | 22,987 | +0.07(+0.16%) |
Jun 10, 2021 | 43.20 | 43.29 | 42.73 | 42.73 | 23,354 | -0.14(-0.31%) |
Jun 09, 2021 | 42.77 | 43.32 | 42.77 | 42.87 | 16,172 | -0.02(-0.03%) |
Jun 08, 2021 | 42.83 | 43.01 | 42.66 | 42.88 | 24,240 | -0.30(-0.69%) |
Jun 07, 2021 | 43.21 | 43.99 | 43.10 | 43.18 | 41,860 | -0.39(-0.90%) |
Jun 04, 2021 | 43.21 | 43.60 | 43.16 | 43.57 | 24,686 | +0.43(+1.00%) |
Jun 03, 2021 | 42.69 | 43.19 | 42.56 | 43.14 | 40,348 | -0.16(-0.37%) |
Jun 02, 2021 | 43.17 | 43.43 | 43.01 | 43.30 | 71,729 | -0.37(-0.85%) |
Jun 01, 2021 | 44.14 | 44.14 | 43.21 | 43.67 | 944,049 | +0.95(+2.22%) |
May 28, 2021 | 42.66 | 42.99 | 42.42 | 42.72 | 660,831 | +0.55(+1.32%) |
May 27, 2021 | 41.95 | 42.70 | 41.95 | 42.16 | 40,568 | -0.08(-0.18%) |
May 26, 2021 | 42.59 | 42.91 | 42.10 | 42.24 | 68,665 | -0.51(-1.19%) |
May 25, 2021 | 42.55 | 42.75 | 42.55 | 42.75 | 44,649 | -0.24(-0.56%) |
May 24, 2021 | 42.46 | 42.99 | 42.46 | 42.99 | 10,374 | +0.04(+0.09%) |
May 21, 2021 | 42.72 | 43.25 | 42.51 | 42.95 | 31,336 | +0.69(+1.63%) |
May 20, 2021 | 41.81 | 42.50 | 41.81 | 42.26 | 31,470 | +0.35(+0.84%) |
May 19, 2021 | 41.60 | 42.08 | 41.44 | 41.91 | 12,432 | +0.00(+0.00%) |
May 18, 2021 | 42.49 | 42.50 | 41.80 | 41.91 | 73,918 | +0.17(+0.41%) |
May 17, 2021 | 42.19 | 42.19 | 41.31 | 41.74 | 21,870 | -0.06(-0.14%) |
May 14, 2021 | 41.30 | 41.80 | 41.27 | 41.80 | 18,779 | +0.72(+1.75%) |
May 13, 2021 | 40.66 | 41.13 | 40.62 | 41.08 | 21,715 | +0.62(+1.54%) |
May 12, 2021 | 40.57 | 40.77 | 40.31 | 40.45 | 93,922 | -0.76(-1.83%) |
May 11, 2021 | 41.07 | 41.42 | 40.83 | 41.21 | 312,060 | -0.68(-1.61%) |
May 10, 2021 | 42.12 | 42.18 | 41.79 | 41.89 | 16,771 | -0.02(-0.06%) |
May 07, 2021 | 41.70 | 42.00 | 41.70 | 41.91 | 17,924 | +0.32(+0.77%) |
May 06, 2021 | 41.08 | 41.60 | 41.08 | 41.59 | 19,842 | +0.57(+1.39%) |
May 05, 2021 | 40.82 | 41.11 | 40.82 | 41.02 | 55,382 | +1.02(+2.55%) |
May 04, 2021 | 40.25 | 40.25 | 39.75 | 40.00 | 35,797 | -0.54(-1.33%) |
May 03, 2021 | 40.66 | 40.66 | 40.23 | 40.54 | 166,565 | +0.60(+1.50%) |
Apr 30, 2021 | 40.99 | 40.99 | 39.93 | 39.94 | 33,000 | -0.76(-1.87%) |
Apr 29, 2021 | 40.92 | 40.92 | 40.36 | 40.70 | 22,769 | +0.01(+0.02%) |
Apr 28, 2021 | 40.26 | 40.89 | 40.26 | 40.69 | 13,514 | -0.05(-0.12%) |
Apr 27, 2021 | 40.33 | 40.76 | 40.26 | 40.74 | 20,114 | +0.23(+0.57%) |
Apr 26, 2021 | 41.00 | 41.00 | 40.22 | 40.51 | 22,278 | -0.88(-2.13%) |
Apr 23, 2021 | 40.75 | 41.39 | 40.75 | 41.39 | 24,700 | +1.04(+2.58%) |
Apr 22, 2021 | 40.54 | 40.77 | 40.13 | 40.35 | 96,131 | -1.05(-2.54%) |
Apr 21, 2021 | 40.60 | 41.64 | 40.60 | 41.40 | 250,483 | +0.64(+1.57%) |
Apr 20, 2021 | 40.81 | 40.81 | 40.08 | 40.76 | 30,392 | -0.33(-0.80%) |
Apr 19, 2021 | 40.96 | 41.09 | 40.75 | 41.09 | 19,583 | +0.15(+0.37%) |
Apr 16, 2021 | 40.16 | 41.05 | 40.16 | 40.94 | 21,500 | +1.62(+4.12%) |
Apr 15, 2021 | 39.28 | 39.50 | 39.13 | 39.32 | 20,945 | +0.70(+1.81%) |
Apr 14, 2021 | 38.92 | 38.92 | 38.59 | 38.62 | 37,971 | -0.73(-1.86%) |
Apr 13, 2021 | 39.19 | 39.35 | 38.73 | 39.35 | 22,476 | +0.57(+1.47%) |
Apr 12, 2021 | 39.07 | 39.16 | 38.68 | 38.78 | 28,251 | -0.53(-1.35%) |
Apr 09, 2021 | 39.15 | 39.42 | 39.10 | 39.31 | 229,200 | +0.65(+1.68%) |
Apr 08, 2021 | 38.59 | 38.86 | 38.45 | 38.66 | 218,912 | -0.13(-0.34%) |
Apr 07, 2021 | 38.99 | 38.99 | 38.58 | 38.79 | 23,081 | +0.23(+0.60%) |
Apr 06, 2021 | 38.61 | 38.72 | 38.49 | 38.56 | 27,150 | -0.14(-0.36%) |
Apr 05, 2021 | 38.48 | 38.90 | 38.33 | 38.70 | 16,919 | +0.57(+1.49%) |