Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.75 | 42.46 | 39.95 | 42.03 | 214,424 | +0.93(+2.26%) |
Jun 29, 2021 | 40.25 | 41.90 | 39.51 | 41.10 | 96,817 | +0.68(+1.68%) |
Jun 28, 2021 | 40.90 | 41.07 | 40.00 | 40.42 | 94,749 | -0.30(-0.74%) |
Jun 25, 2021 | 41.34 | 42.98 | 40.52 | 40.72 | 260,914 | -0.23(-0.56%) |
Jun 24, 2021 | 41.77 | 42.15 | 39.50 | 40.95 | 217,467 | -0.74(-1.77%) |
Jun 23, 2021 | 40.90 | 41.95 | 40.37 | 41.69 | 88,686 | +0.66(+1.61%) |
Jun 22, 2021 | 41.60 | 41.60 | 39.94 | 41.03 | 267,958 | -0.35(-0.86%) |
Jun 21, 2021 | 40.12 | 41.80 | 40.00 | 41.38 | 172,394 | +2.10(+5.34%) |
Jun 18, 2021 | 39.07 | 39.67 | 38.32 | 39.28 | 340,828 | +0.10(+0.24%) |
Jun 17, 2021 | 41.06 | 41.06 | 38.32 | 39.19 | 150,896 | -0.91(-2.27%) |
Jun 16, 2021 | 41.66 | 41.66 | 39.61 | 40.10 | 85,676 | -1.42(-3.41%) |
Jun 15, 2021 | 41.15 | 42.62 | 41.12 | 41.52 | 91,838 | +0.75(+1.83%) |
Jun 14, 2021 | 42.39 | 42.39 | 40.33 | 40.77 | 206,136 | -1.65(-3.88%) |
Jun 11, 2021 | 44.95 | 45.52 | 42.10 | 42.42 | 83,353 | -1.71(-3.86%) |
Jun 10, 2021 | 46.84 | 46.85 | 43.77 | 44.12 | 67,888 | -1.86(-4.04%) |
Jun 09, 2021 | 45.13 | 46.35 | 45.02 | 45.98 | 114,833 | +0.67(+1.48%) |
Jun 08, 2021 | 47.77 | 49.27 | 45.21 | 45.31 | 79,656 | -1.16(-2.49%) |
Jun 07, 2021 | 45.98 | 46.81 | 45.31 | 46.47 | 55,900 | +0.56(+1.21%) |
Jun 04, 2021 | 45.60 | 46.10 | 44.92 | 45.91 | 93,310 | +1.01(+2.24%) |
Jun 03, 2021 | 46.79 | 46.79 | 44.44 | 44.91 | 84,786 | -2.16(-4.58%) |
Jun 02, 2021 | 49.56 | 49.56 | 46.90 | 47.06 | 77,326 | -1.80(-3.69%) |
Jun 01, 2021 | 47.27 | 49.68 | 47.27 | 48.86 | 94,199 | +1.70(+3.59%) |
May 28, 2021 | 47.42 | 47.42 | 45.94 | 47.17 | 110,296 | -0.40(-0.85%) |
May 27, 2021 | 46.67 | 48.24 | 46.67 | 47.57 | 82,579 | +0.69(+1.47%) |
May 26, 2021 | 45.98 | 47.39 | 45.98 | 46.88 | 79,867 | +0.69(+1.49%) |
May 25, 2021 | 46.84 | 46.84 | 45.74 | 46.19 | 115,342 | -0.03(-0.06%) |
May 24, 2021 | 47.33 | 47.45 | 45.65 | 46.22 | 100,514 | -0.71(-1.51%) |
May 21, 2021 | 47.60 | 48.01 | 46.55 | 46.93 | 59,074 | -0.38(-0.81%) |
May 20, 2021 | 46.71 | 47.64 | 45.92 | 47.31 | 68,460 | +0.52(+1.11%) |
May 19, 2021 | 46.37 | 46.94 | 44.07 | 46.79 | 80,384 | -0.53(-1.11%) |
May 18, 2021 | 48.85 | 48.90 | 47.19 | 47.32 | 71,650 | -1.52(-3.12%) |
May 17, 2021 | 48.76 | 48.85 | 46.63 | 48.84 | 99,142 | -0.11(-0.23%) |
May 14, 2021 | 49.90 | 50.36 | 47.89 | 48.96 | 98,623 | -0.80(-1.60%) |
May 13, 2021 | 45.08 | 49.82 | 45.08 | 49.75 | 156,362 | +5.11(+11.44%) |
May 12, 2021 | 49.74 | 49.74 | 44.31 | 44.65 | 170,085 | -5.21(-10.45%) |
May 11, 2021 | 49.57 | 51.08 | 49.21 | 49.86 | 101,232 | -0.48(-0.95%) |
May 10, 2021 | 51.97 | 53.29 | 49.51 | 50.34 | 140,990 | -0.91(-1.78%) |
May 07, 2021 | 52.29 | 53.31 | 51.12 | 51.25 | 82,752 | -0.21(-0.41%) |
May 06, 2021 | 51.19 | 52.20 | 50.49 | 51.46 | 104,498 | +0.45(+0.88%) |
May 05, 2021 | 54.35 | 54.35 | 50.91 | 51.01 | 71,331 | -1.72(-3.27%) |
May 04, 2021 | 53.25 | 53.44 | 49.44 | 52.73 | 118,604 | +0.47(+0.90%) |
May 03, 2021 | 50.24 | 53.00 | 50.16 | 52.26 | 154,825 | +3.19(+6.50%) |
Apr 30, 2021 | 48.39 | 50.54 | 48.39 | 49.07 | 139,472 | +1.92(+4.06%) |
Apr 29, 2021 | 51.88 | 54.38 | 46.85 | 47.16 | 254,915 | -2.10(-4.26%) |
Apr 28, 2021 | 48.69 | 49.35 | 47.89 | 49.25 | 52,143 | +0.12(+0.25%) |
Apr 27, 2021 | 47.76 | 50.97 | 46.50 | 49.13 | 235,231 | +2.19(+4.67%) |
Apr 26, 2021 | 44.01 | 47.21 | 43.00 | 46.94 | 77,806 | +3.97(+9.23%) |
Apr 23, 2021 | 42.03 | 43.74 | 42.03 | 42.97 | 82,368 | +1.23(+2.94%) |
Apr 22, 2021 | 40.50 | 43.06 | 40.15 | 41.75 | 61,878 | +1.71(+4.28%) |
Apr 21, 2021 | 40.04 | 41.46 | 39.71 | 40.03 | 35,414 | -0.14(-0.36%) |
Apr 20, 2021 | 39.13 | 40.38 | 37.36 | 40.17 | 91,219 | +0.43(+1.08%) |
Apr 19, 2021 | 41.86 | 42.15 | 39.53 | 39.74 | 50,680 | -1.70(-4.11%) |
Apr 16, 2021 | 40.24 | 41.46 | 40.24 | 41.45 | 54,703 | +0.64(+1.57%) |
Apr 15, 2021 | 41.10 | 41.27 | 39.93 | 40.81 | 34,253 | +0.04(+0.09%) |
Apr 14, 2021 | 40.95 | 41.71 | 40.28 | 40.77 | 40,190 | -0.18(-0.44%) |
Apr 13, 2021 | 40.98 | 41.41 | 39.88 | 40.95 | 42,864 | +0.08(+0.19%) |
Apr 12, 2021 | 41.42 | 41.42 | 40.45 | 40.87 | 94,228 | +0.07(+0.16%) |
Apr 09, 2021 | 41.06 | 41.07 | 40.24 | 40.81 | 43,532 | -0.65(-1.57%) |
Apr 08, 2021 | 39.85 | 41.49 | 38.48 | 41.46 | 53,561 | +1.83(+4.62%) |
Apr 07, 2021 | 39.94 | 40.22 | 39.33 | 39.63 | 45,073 | -0.25(-0.62%) |
Apr 06, 2021 | 39.94 | 40.47 | 39.55 | 39.88 | 44,019 | -0.18(-0.45%) |
Apr 05, 2021 | 40.59 | 40.59 | 39.22 | 40.06 | 45,802 | +0.02(+0.05%) |