Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.68 | 43.45 | 42.68 | 43.13 | 544,494 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,127 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.60 | 848,233 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,361 | +0.61(+1.41%) |
Jun 24, 2021 | 43.47 | 43.58 | 42.77 | 43.45 | 560,132 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.65 | 42.47 | 43.40 | 717,895 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.37 | 42.60 | 679,246 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.67 | 42.21 | 43.55 | 412,683 | +1.42(+3.36%) |
Jun 18, 2021 | 43.15 | 43.23 | 42.09 | 42.14 | 1,029,952 | -1.33(-3.05%) |
Jun 17, 2021 | 43.33 | 43.70 | 42.91 | 43.46 | 623,445 | +0.02(+0.04%) |
Jun 16, 2021 | 43.41 | 43.83 | 42.95 | 43.45 | 375,867 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.86 | 43.13 | 43.48 | 452,276 | -0.47(-1.08%) |
Jun 14, 2021 | 43.99 | 44.26 | 43.52 | 43.95 | 475,410 | -0.04(-0.09%) |
Jun 11, 2021 | 43.63 | 44.01 | 42.83 | 43.99 | 509,492 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.41 | 43.45 | 43.81 | 715,867 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.87 | 43.88 | 818,748 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.51 | 43.68 | 43.99 | 638,163 | +0.19(+0.43%) |
Jun 07, 2021 | 42.87 | 44.26 | 42.51 | 43.81 | 925,583 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.64 | 42.50 | 42.68 | 516,715 | -0.56(-1.29%) |
Jun 03, 2021 | 44.94 | 44.94 | 43.19 | 43.23 | 1,089,799 | -1.83(-4.05%) |
Jun 02, 2021 | 45.03 | 45.91 | 44.37 | 45.06 | 2,888,932 | +0.04(+0.09%) |
Jun 01, 2021 | 41.70 | 45.03 | 41.19 | 45.02 | 2,048,885 | +4.77(+11.86%) |
May 28, 2021 | 40.11 | 40.45 | 39.74 | 40.24 | 682,759 | +0.45(+1.13%) |
May 27, 2021 | 40.12 | 40.20 | 39.74 | 39.79 | 734,068 | -0.04(-0.10%) |
May 26, 2021 | 39.53 | 40.19 | 39.35 | 39.83 | 854,771 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,820 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.25 | 923,116 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.30 | 38.66 | 38.85 | 300,992 | -0.14(-0.36%) |
May 20, 2021 | 38.48 | 39.10 | 37.94 | 38.99 | 359,836 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 502,037 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.66 | 38.95 | 39.10 | 865,422 | -0.15(-0.38%) |
May 17, 2021 | 39.21 | 39.66 | 38.87 | 39.25 | 554,721 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.25 | 1,766,633 | +0.69(+1.78%) |
May 13, 2021 | 37.48 | 39.19 | 37.48 | 38.57 | 1,188,068 | +1.41(+3.79%) |
May 12, 2021 | 38.70 | 39.06 | 37.00 | 37.16 | 797,132 | -1.66(-4.28%) |
May 11, 2021 | 38.25 | 39.15 | 37.56 | 38.82 | 666,395 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.34 | 700,811 | -1.19(-2.93%) |
May 07, 2021 | 39.26 | 40.67 | 39.11 | 40.53 | 714,456 | +0.95(+2.40%) |
May 06, 2021 | 39.22 | 40.11 | 38.73 | 39.58 | 863,493 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.29 | 38.12 | 38.87 | 786,086 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.49 | 38.56 | 39.41 | 597,702 | +0.20(+0.52%) |
May 03, 2021 | 39.42 | 39.73 | 39.00 | 39.20 | 702,366 | +0.14(+0.36%) |
Apr 30, 2021 | 39.29 | 39.59 | 38.90 | 39.07 | 677,817 | -0.20(-0.50%) |
Apr 29, 2021 | 39.56 | 40.18 | 38.84 | 39.26 | 975,541 | +0.06(+0.15%) |
Apr 28, 2021 | 39.39 | 39.83 | 39.12 | 39.20 | 787,665 | -0.06(-0.15%) |
Apr 27, 2021 | 39.58 | 39.64 | 39.01 | 39.26 | 811,898 | +0.02(+0.04%) |
Apr 26, 2021 | 39.35 | 39.83 | 39.07 | 39.25 | 1,141,662 | +0.20(+0.52%) |
Apr 23, 2021 | 38.85 | 39.23 | 38.55 | 39.04 | 534,803 | +0.34(+0.87%) |
Apr 22, 2021 | 39.04 | 39.70 | 38.42 | 38.70 | 903,460 | -0.38(-0.98%) |
Apr 21, 2021 | 37.88 | 39.14 | 37.53 | 39.09 | 1,120,116 | +1.02(+2.69%) |
Apr 20, 2021 | 38.84 | 39.38 | 37.60 | 38.07 | 937,341 | -1.01(-2.58%) |
Apr 19, 2021 | 39.28 | 39.38 | 38.84 | 39.07 | 526,993 | -0.20(-0.50%) |
Apr 16, 2021 | 39.18 | 39.48 | 38.86 | 39.27 | 520,759 | +0.09(+0.23%) |
Apr 15, 2021 | 39.31 | 39.72 | 38.86 | 39.18 | 697,075 | +0.27(+0.69%) |
Apr 14, 2021 | 39.16 | 39.63 | 38.68 | 38.91 | 525,605 | -0.39(-1.00%) |
Apr 13, 2021 | 38.43 | 39.46 | 38.42 | 39.30 | 541,917 | +0.34(+0.88%) |
Apr 12, 2021 | 39.18 | 39.46 | 38.39 | 38.96 | 460,287 | -0.16(-0.42%) |
Apr 09, 2021 | 39.55 | 39.55 | 38.93 | 39.12 | 346,480 | -0.45(-1.14%) |
Apr 08, 2021 | 39.92 | 40.68 | 39.47 | 39.57 | 491,004 | -0.70(-1.73%) |
Apr 07, 2021 | 40.42 | 41.14 | 39.72 | 40.27 | 1,025,045 | +0.88(+2.25%) |
Apr 06, 2021 | 39.17 | 39.54 | 38.85 | 39.38 | 563,130 | +0.02(+0.06%) |
Apr 05, 2021 | 39.83 | 39.88 | 38.76 | 39.36 | 677,130 | -0.07(-0.17%) |