Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.29 | 42.29 | 42.29 | 0 | +0.03(+0.07%) | |
Jun 29, 2021 | 41.85 | 42.45 | 41.85 | 42.26 | 473,460 | +0.41(+0.98%) |
Jun 28, 2021 | 41.56 | 42.35 | 41.56 | 41.85 | 615,036 | +0.44(+1.06%) |
Jun 25, 2021 | 41.06 | 41.83 | 41.06 | 41.41 | 511,574 | +0.41(+1.00%) |
Jun 24, 2021 | 41.44 | 41.55 | 40.74 | 41.00 | 625,529 | -0.45(-1.09%) |
Jun 23, 2021 | 41.60 | 41.64 | 41.14 | 41.45 | 458,392 | -0.17(-0.41%) |
Jun 22, 2021 | 41.89 | 41.99 | 41.25 | 41.62 | 507,071 | -0.11(-0.26%) |
Jun 21, 2021 | 42.06 | 42.07 | 41.51 | 41.73 | 354,720 | -0.07(-0.17%) |
Jun 18, 2021 | 41.91 | 42.15 | 41.65 | 41.80 | 1,866,187 | -0.08(-0.19%) |
Jun 17, 2021 | 41.77 | 42.08 | 41.08 | 41.88 | 524,419 | +0.15(+0.36%) |
Jun 16, 2021 | 41.85 | 42.64 | 41.71 | 41.73 | 541,714 | +0.10(+0.24%) |
Jun 15, 2021 | 42.10 | 42.34 | 41.55 | 41.63 | 472,185 | -0.22(-0.53%) |
Jun 14, 2021 | 41.87 | 42.19 | 41.76 | 41.85 | 633,964 | +0.42(+1.01%) |
Jun 11, 2021 | 41.60 | 41.74 | 41.43 | 41.43 | 373,928 | -0.01(-0.02%) |
Jun 10, 2021 | 41.03 | 41.55 | 40.99 | 41.44 | 422,558 | +0.44(+1.07%) |
Jun 09, 2021 | 40.99 | 41.22 | 40.77 | 41.00 | 287,741 | +0.28(+0.69%) |
Jun 08, 2021 | 41.07 | 41.29 | 40.61 | 40.72 | 476,690 | -0.01(-0.02%) |
Jun 07, 2021 | 40.79 | 40.94 | 40.62 | 40.73 | 240,680 | +0.01(+0.02%) |
Jun 04, 2021 | 40.65 | 40.73 | 40.35 | 40.72 | 339,138 | +0.35(+0.87%) |
Jun 03, 2021 | 40.24 | 40.57 | 40.13 | 40.37 | 424,375 | -0.03(-0.07%) |
Jun 02, 2021 | 40.24 | 40.42 | 40.05 | 40.40 | 383,160 | +0.16(+0.40%) |
Jun 01, 2021 | 40.95 | 41.12 | 40.10 | 40.24 | 837,117 | -0.35(-0.86%) |
May 31, 2021 | 41.00 | 41.00 | 40.47 | 40.59 | 297,908 | +0.17(+0.42%) |
May 28, 2021 | 41.36 | 41.58 | 40.37 | 40.42 | 806,880 | -0.94(-2.27%) |
May 27, 2021 | 40.20 | 41.37 | 40.16 | 41.36 | 1,827,207 | +1.24(+3.09%) |
May 26, 2021 | 40.10 | 40.55 | 39.87 | 40.12 | 432,559 | +0.00(+0.00%) |
May 25, 2021 | 40.58 | 40.63 | 39.68 | 40.12 | 567,649 | +0.13(+0.33%) |
May 21, 2021 | 39.99 | 39.99 | 39.99 | 0 | +0.03(+0.08%) | |
May 20, 2021 | 40.30 | 40.75 | 39.93 | 39.96 | 739,229 | -0.01(-0.03%) |
May 19, 2021 | 39.16 | 40.04 | 38.91 | 39.97 | 803,705 | +0.45(+1.14%) |
May 18, 2021 | 38.32 | 39.82 | 38.32 | 39.52 | 915,672 | +1.19(+3.10%) |
May 17, 2021 | 38.37 | 38.64 | 37.80 | 38.33 | 546,706 | -0.03(-0.08%) |
May 14, 2021 | 38.06 | 39.25 | 37.67 | 38.36 | 1,101,662 | +0.48(+1.27%) |
May 13, 2021 | 37.77 | 38.50 | 37.25 | 37.88 | 1,333,444 | +0.05(+0.13%) |
May 12, 2021 | 38.30 | 38.43 | 37.59 | 37.83 | 881,179 | -0.74(-1.92%) |
May 11, 2021 | 38.85 | 38.86 | 38.07 | 38.57 | 868,022 | -0.56(-1.43%) |
May 10, 2021 | 39.30 | 39.47 | 38.85 | 39.13 | 955,315 | -0.11(-0.28%) |
May 07, 2021 | 39.71 | 40.06 | 39.12 | 39.24 | 1,008,073 | -0.31(-0.78%) |
May 06, 2021 | 40.29 | 40.58 | 39.25 | 39.55 | 1,037,991 | -0.81(-2.01%) |
May 05, 2021 | 41.49 | 41.49 | 40.12 | 40.36 | 1,030,939 | -0.72(-1.75%) |
May 04, 2021 | 41.41 | 41.42 | 40.82 | 41.08 | 1,001,435 | -0.44(-1.06%) |
May 03, 2021 | 42.49 | 42.67 | 41.42 | 41.52 | 760,618 | -0.82(-1.94%) |
Apr 30, 2021 | 42.47 | 42.87 | 42.22 | 42.34 | 795,468 | -0.26(-0.61%) |
Apr 29, 2021 | 43.51 | 43.77 | 42.45 | 42.60 | 925,949 | -1.02(-2.34%) |
Apr 28, 2021 | 43.55 | 43.92 | 43.10 | 43.62 | 765,412 | +0.11(+0.25%) |
Apr 27, 2021 | 43.75 | 43.91 | 43.10 | 43.51 | 758,668 | -0.27(-0.62%) |
Apr 26, 2021 | 44.15 | 44.15 | 42.81 | 43.78 | 1,273,417 | -0.34(-0.77%) |
Apr 23, 2021 | 44.00 | 44.20 | 43.88 | 44.12 | 1,318,997 | +0.39(+0.89%) |
Apr 22, 2021 | 44.00 | 44.20 | 43.71 | 43.73 | 2,872,325 | -0.14(-0.32%) |
Apr 21, 2021 | 43.80 | 44.00 | 43.45 | 43.87 | 2,822,665 | +0.16(+0.37%) |
Apr 20, 2021 | 43.69 | 43.85 | 43.26 | 43.71 | 1,370,975 | +0.12(+0.28%) |
Apr 19, 2021 | 43.60 | 43.79 | 43.09 | 43.59 | 1,221,218 | +0.00(+0.00%) |
Apr 16, 2021 | 43.80 | 43.94 | 43.58 | 43.59 | 6,376,688 | -0.10(-0.23%) |
Apr 15, 2021 | 43.60 | 43.87 | 43.44 | 43.69 | 3,787,887 | -2.77(-5.96%) |
Apr 14, 2021 | 47.10 | 47.29 | 46.39 | 46.46 | 675,119 | -0.61(-1.30%) |
Apr 13, 2021 | 46.59 | 47.16 | 46.50 | 47.07 | 1,039,803 | +0.55(+1.18%) |
Apr 12, 2021 | 46.60 | 47.32 | 46.21 | 46.52 | 678,758 | -0.12(-0.26%) |
Apr 09, 2021 | 46.60 | 46.77 | 45.93 | 46.64 | 658,244 | +0.18(+0.39%) |
Apr 08, 2021 | 45.84 | 46.91 | 45.78 | 46.46 | 929,468 | +0.71(+1.55%) |
Apr 07, 2021 | 45.74 | 45.94 | 45.23 | 45.75 | 529,279 | +0.14(+0.31%) |
Apr 06, 2021 | 44.80 | 45.89 | 44.56 | 45.61 | 952,108 | +0.81(+1.81%) |
Apr 05, 2021 | 45.79 | 46.12 | 44.70 | 44.80 | 1,454,270 | -0.65(-1.43%) |