Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.94 | 40.69 | 39.49 | 40.60 | 805,522 | +0.78(+1.96%) |
Jun 29, 2021 | 40.32 | 40.63 | 39.30 | 39.82 | 1,048,740 | -0.57(-1.41%) |
Jun 28, 2021 | 40.92 | 41.37 | 39.02 | 40.39 | 1,929,456 | -0.30(-0.74%) |
Jun 25, 2021 | 42.07 | 42.07 | 40.53 | 40.69 | 1,731,091 | -1.30(-3.10%) |
Jun 24, 2021 | 40.90 | 42.47 | 40.88 | 41.99 | 1,170,991 | +1.26(+3.09%) |
Jun 23, 2021 | 41.35 | 41.51 | 40.56 | 40.73 | 1,099,063 | -0.62(-1.50%) |
Jun 22, 2021 | 40.59 | 41.66 | 39.83 | 41.35 | 777,296 | +0.57(+1.40%) |
Jun 21, 2021 | 39.77 | 40.87 | 39.39 | 40.78 | 1,018,742 | +1.11(+2.80%) |
Jun 18, 2021 | 39.11 | 40.32 | 39.06 | 39.67 | 1,305,588 | -0.38(-0.95%) |
Jun 17, 2021 | 41.89 | 42.39 | 39.78 | 40.05 | 1,294,645 | -1.84(-4.39%) |
Jun 16, 2021 | 40.90 | 41.98 | 40.16 | 41.89 | 1,168,818 | +0.65(+1.58%) |
Jun 15, 2021 | 42.51 | 42.51 | 40.49 | 41.24 | 1,584,160 | -1.04(-2.46%) |
Jun 14, 2021 | 43.01 | 43.75 | 42.00 | 42.28 | 1,641,196 | -0.59(-1.38%) |
Jun 11, 2021 | 46.82 | 47.95 | 41.96 | 42.87 | 6,237,494 | -1.21(-2.75%) |
Jun 10, 2021 | 45.73 | 46.04 | 43.05 | 44.08 | 2,494,150 | -1.73(-3.78%) |
Jun 09, 2021 | 46.00 | 47.31 | 45.55 | 45.81 | 1,579,321 | -0.53(-1.14%) |
Jun 08, 2021 | 42.71 | 46.78 | 42.61 | 46.34 | 2,520,038 | +4.13(+9.78%) |
Jun 07, 2021 | 41.61 | 42.49 | 41.42 | 42.21 | 1,609,362 | +0.89(+2.15%) |
Jun 04, 2021 | 41.16 | 41.69 | 39.94 | 41.32 | 935,408 | +0.40(+0.98%) |
Jun 03, 2021 | 42.76 | 42.77 | 40.77 | 40.92 | 1,818,456 | -2.24(-5.19%) |
Jun 02, 2021 | 42.88 | 44.13 | 42.41 | 43.16 | 1,075,037 | +0.43(+1.01%) |
Jun 01, 2021 | 42.59 | 43.07 | 41.73 | 42.73 | 1,397,059 | +0.45(+1.06%) |
May 28, 2021 | 42.08 | 42.54 | 41.21 | 42.28 | 772,275 | +0.18(+0.43%) |
May 27, 2021 | 42.85 | 42.24 | 41.75 | 42.10 | 1,100,996 | -0.14(-0.33%) |
May 26, 2021 | 41.09 | 42.52 | 41.09 | 42.24 | 888,090 | +1.25(+3.05%) |
May 25, 2021 | 41.81 | 42.55 | 40.97 | 40.99 | 1,497,549 | -0.50(-1.21%) |
May 24, 2021 | 41.31 | 41.96 | 40.26 | 41.49 | 3,834,266 | +0.33(+0.80%) |
May 21, 2021 | 41.76 | 42.71 | 40.03 | 41.16 | 1,656,045 | -0.41(-0.99%) |
May 20, 2021 | 42.31 | 42.34 | 40.88 | 41.57 | 1,143,710 | -0.99(-2.33%) |
May 19, 2021 | 41.99 | 42.84 | 40.76 | 42.56 | 967,664 | -0.47(-1.09%) |
May 18, 2021 | 44.50 | 44.52 | 43.02 | 43.03 | 984,277 | -1.54(-3.46%) |
May 17, 2021 | 43.70 | 44.64 | 42.84 | 44.57 | 915,473 | +0.56(+1.27%) |
May 14, 2021 | 42.40 | 44.74 | 41.97 | 44.01 | 1,096,724 | +1.70(+4.02%) |
May 13, 2021 | 40.63 | 42.69 | 39.64 | 42.31 | 1,211,520 | +1.69(+4.16%) |
May 12, 2021 | 42.09 | 43.05 | 40.32 | 40.62 | 1,017,855 | -2.38(-5.53%) |
May 11, 2021 | 41.13 | 43.14 | 40.81 | 43.00 | 1,072,577 | +0.44(+1.03%) |
May 10, 2021 | 44.63 | 45.05 | 42.52 | 42.56 | 1,426,121 | -2.29(-5.11%) |
May 07, 2021 | 44.31 | 45.56 | 43.72 | 44.85 | 874,929 | +0.63(+1.42%) |
May 06, 2021 | 45.43 | 45.61 | 43.00 | 44.22 | 1,022,386 | -1.10(-2.43%) |
May 05, 2021 | 46.38 | 46.38 | 44.95 | 45.32 | 792,281 | -0.58(-1.26%) |
May 04, 2021 | 45.32 | 46.43 | 44.58 | 45.90 | 1,181,902 | +0.01(+0.02%) |
May 03, 2021 | 46.03 | 46.53 | 44.78 | 45.89 | 891,126 | +0.23(+0.50%) |
Apr 30, 2021 | 45.71 | 47.16 | 45.31 | 45.66 | 851,900 | -0.45(-0.98%) |
Apr 29, 2021 | 47.31 | 49.44 | 45.80 | 46.11 | 2,312,900 | -0.39(-0.84%) |
Apr 28, 2021 | 46.66 | 47.75 | 46.38 | 46.50 | 770,538 | -0.49(-1.04%) |
Apr 27, 2021 | 47.00 | 47.98 | 46.50 | 46.99 | 1,116,958 | +0.45(+0.97%) |
Apr 26, 2021 | 47.03 | 47.82 | 46.29 | 46.54 | 765,234 | -0.21(-0.45%) |
Apr 23, 2021 | 46.38 | 46.82 | 45.82 | 46.75 | 883,100 | +0.36(+0.78%) |
Apr 22, 2021 | 46.23 | 47.21 | 45.70 | 46.39 | 1,071,964 | +0.35(+0.76%) |
Apr 21, 2021 | 43.52 | 46.08 | 42.63 | 46.04 | 1,431,503 | +2.36(+5.40%) |
Apr 20, 2021 | 43.38 | 44.98 | 41.02 | 43.68 | 2,397,640 | +0.82(+1.91%) |
Apr 19, 2021 | 43.47 | 44.03 | 42.48 | 42.86 | 884,233 | -0.92(-2.10%) |
Apr 16, 2021 | 44.46 | 44.66 | 43.30 | 43.78 | 738,200 | -0.46(-1.04%) |
Apr 15, 2021 | 45.23 | 45.37 | 43.86 | 44.24 | 857,565 | -0.91(-2.02%) |
Apr 14, 2021 | 43.43 | 45.55 | 43.43 | 45.15 | 1,097,443 | +1.64(+3.77%) |
Apr 13, 2021 | 43.31 | 43.90 | 42.03 | 43.51 | 1,273,416 | -0.01(-0.02%) |
Apr 12, 2021 | 43.88 | 44.32 | 43.07 | 43.52 | 887,216 | -0.55(-1.25%) |
Apr 09, 2021 | 44.27 | 44.66 | 43.62 | 44.07 | 852,000 | -0.61(-1.37%) |
Apr 08, 2021 | 44.53 | 44.99 | 43.50 | 44.68 | 1,159,457 | +0.15(+0.34%) |
Apr 07, 2021 | 44.62 | 45.62 | 44.27 | 44.53 | 1,156,811 | -0.25(-0.56%) |
Apr 06, 2021 | 44.30 | 45.90 | 44.01 | 44.78 | 1,758,425 | +0.46(+1.04%) |
Apr 05, 2021 | 46.00 | 46.30 | 43.22 | 44.32 | 2,392,639 | -0.99(-2.18%) |