Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	59.45	59.63	57.81	58.83	9,858,220	-0.75(-1.25%)
May 27, 2022	59.43	59.93	58.46	59.57	9,173,310	+0.71(+1.21%)
May 26, 2022	57.54	59.43	56.92	58.86	6,211,055	+1.40(+2.43%)
May 25, 2022	56.19	58.14	56.04	57.46	6,621,595	+0.30(+0.52%)
May 24, 2022	56.41	61.92	55.31	57.17	8,978,655	-0.11(-0.19%)
May 23, 2022	57.29	58.51	56.72	57.27	7,018,970	+0.22(+0.38%)
May 20, 2022	57.26	57.80	54.25	57.06	11,459,590	+2.02(+3.68%)
May 19, 2022	53.52	56.32	53.14	55.03	8,345,695	+0.92(+1.69%)
May 18, 2022	55.32	56.66	53.69	54.12	11,198,625	-2.45(-4.32%)
May 17, 2022	56.69	57.40	55.03	56.56	7,721,115	+1.45(+2.63%)
May 16, 2022	55.86	57.48	54.96	55.11	6,360,040	-1.20(-2.12%)
May 13, 2022	54.51	56.70	54.47	56.31	8,674,180	+2.98(+5.58%)
May 12, 2022	51.40	55.48	50.80	53.33	10,794,160	+1.14(+2.18%)
May 11, 2022	52.32	55.75	51.88	52.19	15,666,635	-0.17(-0.32%)
May 10, 2022	51.76	53.46	49.10	52.36	13,169,625	+3.31(+6.76%)
May 09, 2022	51.95	52.38	48.73	49.04	10,737,420	-4.23(-7.94%)
May 06, 2022	55.82	55.90	52.65	53.27	7,994,790	-3.63(-6.38%)
May 05, 2022	60.60	61.28	55.16	56.90	13,190,420	-0.57(-0.99%)
May 04, 2022	56.84	57.70	53.55	57.47	11,358,030	+0.17(+0.29%)
May 03, 2022	58.40	58.80	56.73	57.31	5,069,315	-1.10(-1.88%)
May 02, 2022	57.71	58.90	56.71	58.40	6,456,310	+0.60(+1.04%)
Apr 29, 2022	61.24	61.98	57.53	57.80	6,027,120	-3.93(-6.36%)
Apr 28, 2022	60.85	62.38	59.33	61.73	5,971,660	+1.67(+2.77%)
Apr 27, 2022	61.32	63.15	59.93	60.06	5,186,005	-1.24(-2.02%)
Apr 26, 2022	63.87	64.29	61.29	61.30	4,976,470	-3.40(-5.25%)
Apr 25, 2022	60.43	64.86	60.21	64.70	6,625,420	+3.84(+6.31%)
Apr 22, 2022	64.18	64.77	60.73	60.86	5,262,170	-3.39(-5.28%)
Apr 21, 2022	68.92	71.52	64.09	64.25	6,066,575	-3.86(-5.67%)
Apr 20, 2022	67.60	69.73	67.35	68.12	5,339,220	+1.08(+1.61%)
Apr 19, 2022	65.87	67.23	65.09	67.04	3,803,380	+0.95(+1.44%)
Apr 18, 2022	65.89	66.84	64.65	66.08	3,188,095	-0.27(-0.40%)
Apr 14, 2022	68.57	68.68	66.21	66.35	3,644,865	-1.82(-2.67%)
Apr 13, 2022	66.40	68.54	66.10	68.17	3,951,965	+2.15(+3.26%)
Apr 12, 2022	67.06	68.34	65.49	66.02	3,894,135	+0.41(+0.62%)
Apr 11, 2022	66.14	66.77	64.93	65.61	4,484,950	-1.55(-2.31%)
Apr 08, 2022	67.02	68.34	66.78	67.17	3,617,435	-0.46(-0.68%)
Apr 07, 2022	66.25	68.90	66.25	67.62	5,227,795	+1.21(+1.82%)
Apr 06, 2022	67.06	67.56	65.70	66.41	4,918,285	-1.96(-2.87%)
Apr 05, 2022	69.25	69.40	67.73	68.38	4,341,905	-0.96(-1.38%)
Apr 04, 2022	68.50	69.53	68.07	69.34	3,358,195	+1.54(+2.27%)
Apr 01, 2022	68.20	69.02	67.20	67.80	3,622,415	-0.55(-0.80%)
Mar 31, 2022	68.25	70.60	68.25	68.35	6,094,065	-0.04(-0.06%)
Mar 30, 2022	69.00	70.16	68.00	68.39	3,578,180	-1.11(-1.60%)
Mar 29, 2022	68.91	69.72	67.27	69.50	6,419,715	+1.79(+2.64%)
Mar 28, 2022	66.60	68.25	65.92	67.71	3,872,885	+1.16(+1.74%)
Mar 25, 2022	66.60	67.23	64.41	66.55	4,292,865	-0.60(-0.89%)
Mar 24, 2022	64.50	67.27	63.67	67.14	4,997,575	+2.86(+4.44%)
Mar 23, 2022	64.75	65.91	63.63	64.29	3,929,795	-0.85(-1.31%)
Mar 22, 2022	62.64	65.36	62.40	65.14	6,463,880	+2.23(+3.55%)
Mar 21, 2022	63.07	63.77	61.16	62.91	7,951,180	-1.09(-1.70%)
Mar 18, 2022	60.60	64.23	60.06	63.99	13,095,780	+3.30(+5.43%)
Mar 17, 2022	58.74	60.71	57.84	60.70	8,120,140	+1.19(+2.00%)
Mar 16, 2022	56.77	59.56	56.34	59.51	9,151,725	+2.84(+5.02%)
Mar 15, 2022	55.69	56.80	54.75	56.66	6,130,105	+1.58(+2.86%)
Mar 14, 2022	55.27	56.42	53.05	55.09	9,982,945	-0.74(-1.32%)
Mar 11, 2022	58.41	58.41	55.70	55.83	6,845,260	-1.47(-2.57%)
Mar 10, 2022	56.86	57.95	55.51	57.30	7,338,215	-0.19(-0.33%)
Mar 09, 2022	57.02	57.86	54.81	57.49	10,987,695	+2.12(+3.83%)
Mar 08, 2022	56.91	57.30	54.50	55.37	10,565,265	-2.91(-4.99%)
Mar 07, 2022	66.74	67.59	58.17	58.27	12,898,310	-8.82(-13.14%)
Mar 04, 2022	67.26	67.81	65.29	67.09	6,077,700	-0.18(-0.26%)
Mar 03, 2022	69.23	69.66	66.31	67.27	5,675,170	-1.69(-2.45%)
Mar 02, 2022	67.93	69.37	66.47	68.96	5,866,945	+1.40(+2.07%)
Mar 01, 2022	69.21	70.30	66.84	67.57	8,146,705	-1.34(-1.94%)
Feb 28, 2022	64.51	69.09	64.30	68.90	11,991,110	+3.91(+6.02%)
Feb 25, 2022	63.39	65.11	63.05	64.99	6,182,400	+1.70(+2.69%)
Feb 24, 2022	55.58	63.69	55.19	63.29	12,900,945	+6.39(+11.23%)
Feb 23, 2022	60.09	60.74	56.68	56.90	6,858,085	-2.58(-4.33%)
Feb 22, 2022	60.41	61.34	58.59	59.48	6,688,405	-1.49(-2.44%)
Feb 18, 2022				60.97	0	-1.14(-1.83%)
Feb 17, 2022	63.53	63.53	61.85	62.11	3,957,150	-1.96(-3.07%)
Feb 16, 2022	63.49	64.30	62.07	64.07	4,955,370	-0.41(-0.64%)
Feb 15, 2022	63.37	64.67	62.98	64.48	3,830,075	+2.41(+3.89%)
Feb 14, 2022	62.22	63.36	61.29	62.07	5,370,135	+0.02(+0.03%)
Feb 11, 2022	65.26	65.96	61.64	62.05	5,881,175	-3.02(-4.64%)
Feb 10, 2022	64.25	66.47	64.10	65.07	5,760,870	-0.90(-1.36%)
Feb 09, 2022	64.00	66.05	63.71	65.97	6,902,695	+3.00(+4.76%)
Feb 08, 2022	61.19	63.19	60.99	62.97	4,988,015	+1.53(+2.49%)
Feb 07, 2022	62.28	63.38	61.15	61.44	5,924,865	-1.42(-2.26%)
Feb 04, 2022	60.81	63.47	57.84	62.87	12,722,395	+3.47(+5.84%)
Feb 03, 2022	59.90		59.07	59.40	8,849,220	-2.58(-4.16%)
Feb 02, 2022	61.22	62.20	60.60	61.98	8,528,960	+1.54(+2.55%)
Feb 01, 2022	59.57	60.63	58.36	60.44	6,465,190	+4.00(+7.10%)
Jan 28, 2022	54.75	56.51	53.04	56.43	7,346,355	+2.49(+4.61%)
Jan 27, 2022	55.13	56.33	53.73	53.94	6,165,925	-0.29(-0.53%)
Jan 26, 2022	56.36	57.30	53.73	54.23	8,625,400	-0.36(-0.66%)
Jan 25, 2022	56.76	56.89	54.23	54.59	8,694,520	-3.48(-6.00%)
Jan 24, 2022	56.53	58.15	52.57	58.07	16,821,340	+0.34(+0.60%)
Jan 21, 2022	60.37	60.88	57.65	57.73	9,746,420	-3.27(-5.36%)
Jan 20, 2022	62.00	63.59	60.93	61.00	5,266,040	-0.43(-0.71%)
Jan 19, 2022	62.47	64.63	61.35	61.43	5,922,130	-0.26(-0.42%)
Jan 18, 2022	60.82	63.53	60.61	61.69	7,609,860	-0.81(-1.30%)
Jan 14, 2022				62.51	0	+0.93(+1.51%)
Jan 13, 2022	64.11	64.56	61.45	61.58	6,470,770	-2.58(-4.02%)
Jan 12, 2022	65.11	66.05	63.64	64.16	7,013,620	-0.55(-0.86%)
Jan 11, 2022	63.55	64.80	62.80	64.71	7,455,460	-0.23(-0.35%)
Jan 10, 2022	60.84	64.98	60.48	64.94	11,655,110	+2.01(+3.19%)
Jan 07, 2022	61.89	63.97	61.82	62.93	8,805,110	+0.13(+0.21%)
Jan 06, 2022	58.90	63.93	58.74	62.80	12,001,520	+2.10(+3.46%)
Jan 05, 2022	63.18	63.94	60.58	60.70	12,029,130	-3.73(-5.79%)
Jan 04, 2022	66.10	66.68	62.53	64.43	9,824,600	-2.30(-3.44%)
Jan 03, 2022	72.42	72.42	66.49	66.72	9,514,815	-5.16(-7.17%)
Dec 31, 2021	71.95	72.71	71.79	71.88	2,640,575	-0.08(-0.11%)
Dec 30, 2021	73.45	74.06	71.76	71.96	3,753,955	-1.39(-1.90%)
Dec 29, 2021	73.25	74.35	72.54	73.35	2,975,485	+0.15(+0.20%)
Dec 28, 2021	74.00	74.00	72.40	73.20	3,828,390	-0.33(-0.45%)
Dec 27, 2021	70.78	73.56	70.75	73.53	5,094,210	+3.73(+5.34%)
Dec 23, 2021	69.60	70.97	69.22	69.80	3,536,520	+0.17(+0.25%)
Dec 22, 2021	68.00	69.76	67.00	69.63	4,231,035	+1.76(+2.59%)
Dec 21, 2021	67.88	67.94	64.64	67.88	5,674,875	+1.77(+2.68%)
Dec 20, 2021	66.11	66.87	64.15	66.11	7,360,390	-0.66(-0.99%)
Dec 17, 2021	63.27	67.44	63.02	66.77	48,734,624	+2.18(+3.38%)
Dec 16, 2021	67.10	67.54	64.00	64.58	7,287,090	-2.77(-4.12%)
Dec 15, 2021	63.20	67.52	61.96	67.36	8,260,745	+4.20(+6.64%)
Dec 14, 2021	64.58	64.63	61.22	63.16	8,491,350	-3.16(-4.76%)
Dec 13, 2021	66.91	67.88	65.75	66.32	7,119,700	-0.21(-0.31%)
Dec 10, 2021	64.02	66.86	64.02	66.53	6,901,800	+3.24(+5.12%)
Dec 09, 2021	64.58	64.89	62.97	63.28	4,041,390	-1.20(-1.87%)
Dec 08, 2021	63.45	64.78	62.29	64.49	5,147,045	+1.26(+1.99%)
Dec 07, 2021	60.64	63.54	60.60	63.23	6,454,170	+4.82(+8.25%)
Dec 06, 2021	59.56	60.10	57.85	58.41	11,292,380	-2.16(-3.56%)
Dec 03, 2021	62.18	62.65	59.33	60.56	10,575,390	-2.06(-3.29%)
Dec 02, 2021	61.05	62.93	60.22	62.62	8,490,255	+1.57(+2.57%)
Dec 01, 2021	67.52	67.61	60.90	61.05	11,505,385	-5.37(-8.08%)
Nov 30, 2021	68.93	69.55	66.07	66.42	8,660,225	-2.24(-3.26%)
Nov 29, 2021	66.60	69.10	66.60	68.66	5,235,405	+3.18(+4.86%)
Nov 26, 2021	66.09	68.21	65.04	65.48	3,235,750	-1.17(-1.76%)
Nov 24, 2021	65.37	66.68	63.99	66.65	2,946,270	+1.15(+1.76%)
Nov 23, 2021	65.31	66.63	63.65	65.50	5,327,395	-1.13(-1.70%)
Nov 22, 2021	68.74	68.91	65.06	66.63	5,159,455	-1.88(-2.74%)
Nov 19, 2021	69.37	70.13	68.38	68.50	3,608,645	-0.20(-0.29%)
Nov 18, 2021	68.20	68.77	68.55	68.70	3,464,785	+0.43(+0.63%)
Nov 17, 2021	68.25	68.83	66.96	68.27	3,754,475	+0.07(+0.10%)
Nov 16, 2021	66.42	68.50	66.42	68.20	3,216,370	+1.18(+1.75%)
Nov 15, 2021	68.95	68.95	66.36	67.03	3,756,770	-1.41(-2.06%)
Nov 12, 2021	67.87	68.75	67.85	68.43	2,909,875	+1.06(+1.57%)
Nov 11, 2021	67.78	67.98	66.91	67.38	3,304,370	+0.74(+1.12%)
Nov 10, 2021	69.13			66.63	5,807,980	-3.18(-4.56%)
Nov 09, 2021	70.39	70.83	68.66	69.81	5,009,335	-0.43(-0.61%)
Nov 08, 2021	69.00	71.07	68.27	70.24	6,586,370	+2.00(+2.93%)
Nov 05, 2021	69.85	69.85	65.50	68.24	8,395,400	+0.56(+0.82%)
Nov 04, 2021	65.73	67.71	65.72	67.68	5,745,935	+1.70(+2.57%)
Nov 03, 2021	66.01	66.47	64.44	65.98	3,430,270	+0.30(+0.45%)
Nov 02, 2021	65.00	66.40	64.94	65.69	3,826,695	+0.86(+1.33%)
Nov 01, 2021	67.27	67.27	63.81	64.82	5,875,240	-2.45(-3.64%)
Oct 29, 2021	65.05	67.59	65.01	67.27	4,276,625	+1.79(+2.74%)
Oct 28, 2021	64.14	65.53	64.14	65.48	2,842,710	+1.35(+2.11%)
Oct 27, 2021	64.84	65.70	64.04	64.12	3,491,005	-0.40(-0.63%)
Oct 26, 2021	66.79			64.53	7,188,700	-1.86(-2.80%)
Oct 25, 2021	67.52	69.05	66.20	66.38	4,970,300	-0.68(-1.01%)
Oct 22, 2021	66.97	67.76	66.26	67.06	2,282,490	+0.19(+0.28%)
Oct 21, 2021	66.77	66.89	65.54	66.87	3,109,355	+0.18(+0.27%)
Oct 20, 2021	66.84	67.32	65.72	66.69	3,533,040	+0.27(+0.40%)
Oct 19, 2021	65.77	66.62	65.30	66.42	4,547,855	+1.08(+1.65%)
Oct 18, 2021	63.09	65.38	63.09	65.35	4,645,060	+2.29(+3.63%)
Oct 15, 2021	62.99	63.31	62.35	63.06	3,697,580	+0.30(+0.47%)
Oct 14, 2021	62.98	63.78	62.22	62.76	4,454,440	+0.74(+1.20%)
Oct 13, 2021	61.78	62.80	61.60	62.02	3,789,710	+0.70(+1.15%)
Oct 12, 2021	62.17	62.17	61.15	61.32	2,507,785	-0.04(-0.07%)
Oct 11, 2021	61.03	61.82	60.57	61.36	2,524,035	-0.07(-0.12%)
Oct 08, 2021	62.04	62.45	61.07	61.43	2,363,070	-0.49(-0.79%)
Oct 07, 2021	60.93	62.65	60.80	61.92	3,699,065	+1.55(+2.57%)
Oct 06, 2021	58.88	60.94	58.58	60.37	4,171,170	+0.67(+1.12%)
Oct 05, 2021	58.72	60.20	58.32	59.70	5,239,620	+1.93(+3.34%)
Oct 04, 2021	58.51	58.87	56.95	57.77	5,074,790	-1.83(-3.06%)
Oct 01, 2021	58.23	59.90	57.81	59.60	4,479,345	+1.19(+2.04%)
Sep 30, 2021	57.68	59.02	57.68	58.41	4,333,210	+0.64(+1.11%)
Sep 29, 2021	58.25	58.81	57.62	57.77	5,604,160	+0.19(+0.33%)
Sep 28, 2021	59.57	60.19	57.41	57.58	7,433,320	-2.54(-4.22%)
Sep 27, 2021	61.69	61.98	59.84	60.11	4,127,275	-2.27(-3.63%)
Sep 24, 2021	61.64	62.56	61.42	62.38	3,283,245	+0.27(+0.44%)
Sep 23, 2021	60.89	62.29	60.47	62.11	4,887,345	+1.78(+2.96%)
Sep 22, 2021	60.20	60.64	59.47	60.32	3,515,425	+0.40(+0.67%)
Sep 21, 2021	60.40	60.66	59.02	59.92	3,565,890	+0.51(+0.85%)
Sep 20, 2021	58.40	59.55	56.83	59.41	5,185,830	-0.48(-0.81%)
Sep 17, 2021	60.51	60.88	59.36	59.90	7,779,700	-0.91(-1.50%)
Sep 16, 2021	60.18	60.88	59.71	60.81	3,353,955	+0.51(+0.84%)
Sep 15, 2021	60.45	60.80	59.84	60.31	5,027,395	+0.19(+0.32%)
Sep 14, 2021	59.60	61.14	59.30	60.12	6,209,580	+0.73(+1.23%)
Sep 13, 2021	62.11	62.29	58.85	59.38	8,885,925	-2.71(-4.37%)
Sep 10, 2021	62.65	62.96	61.72	62.10	3,323,735	-0.05(-0.08%)
Sep 09, 2021	61.84	62.65	61.82	62.15	4,065,610	+0.31(+0.50%)
Sep 08, 2021	62.61	63.15	61.61	61.84	5,400,840	-0.94(-1.50%)
Sep 07, 2021	64.20	64.40	62.48	62.78	4,064,605	-1.25(-1.96%)
Sep 03, 2021	62.77	64.29	62.77	64.04	3,536,400	+1.26(+2.00%)
Sep 02, 2021	62.26	63.36	62.09	62.78	4,073,530	+1.09(+1.76%)
Sep 01, 2021	63.51	63.59	60.89	61.69	8,386,490	-1.33(-2.12%)
Aug 31, 2021	64.00	64.12	62.64	63.03	5,853,895	-0.85(-1.33%)
Aug 30, 2021	63.82	64.38	63.60	63.88	3,393,065	+0.67(+1.05%)
Aug 27, 2021	62.10	63.49	61.77	63.21	4,457,520	+1.19(+1.92%)
Aug 26, 2021	61.06	62.31	61.05	62.02	3,659,135	+0.82(+1.34%)
Aug 25, 2021	60.10	61.57	60.04	61.21	4,008,670	+1.24(+2.06%)
Aug 24, 2021	61.60	61.60	59.82	59.97	5,205,125	-1.54(-2.50%)
Aug 23, 2021	60.38	61.69	60.33	61.50	4,704,405	+1.92(+3.22%)
Aug 20, 2021	59.54	59.92	59.07	59.59	3,662,240	+0.46(+0.77%)
Aug 19, 2021	57.56	59.72	57.25	59.13	4,093,585	+0.59(+1.00%)
Aug 18, 2021	59.64	59.78	58.52	58.54	4,399,085	-1.18(-1.98%)
Aug 17, 2021	60.03	60.45	59.04	59.73	4,476,865	-0.76(-1.26%)
Aug 16, 2021	61.80	61.80	59.73	60.49	3,789,095	-1.38(-2.23%)
Aug 13, 2021	60.70	61.91	60.44	61.87	2,991,650	+0.73(+1.20%)
Aug 12, 2021	59.87	61.96	59.66	61.13	5,782,925	+1.40(+2.34%)
Aug 11, 2021	60.29	60.60	58.74	59.73	4,897,535	-0.35(-0.58%)
Aug 10, 2021	60.31	60.87	59.62	60.08	3,611,140	-0.14(-0.24%)
Aug 09, 2021	61.03	61.10	59.84	60.22	3,625,210	-0.51(-0.85%)
Aug 06, 2021	59.71	60.75	59.20	60.74	3,981,495	+0.73(+1.22%)
Aug 05, 2021	61.00	61.30	59.65	60.00	6,616,730	-0.80(-1.32%)
Aug 04, 2021	59.47	61.12	58.69	60.80	6,016,005	+1.25(+2.10%)
Aug 03, 2021	57.09	59.60	57.00	59.55	7,555,665	+2.63(+4.62%)
Aug 02, 2021	54.85	57.71	54.03	56.92	10,210,910	+2.48(+4.55%)
Jul 30, 2021	54.20	54.76	50.00	54.45	9,331,455	-0.39(-0.72%)
Jul 29, 2021	54.46	55.34	54.43	54.84	4,830,980	+0.50(+0.93%)
Jul 28, 2021	54.40	54.76	53.82	54.34	4,002,525	+0.11(+0.20%)
Jul 27, 2021	54.48	54.68	53.34	54.23	3,686,260	-0.24(-0.44%)
Jul 26, 2021	55.32	55.40	54.43	54.47	3,356,810	-0.67(-1.22%)
Jul 23, 2021	54.19	55.22	53.72	55.14	4,112,605	+0.99(+1.83%)
Jul 22, 2021	53.25	54.29	53.14	54.15	4,042,090	+1.22(+2.30%)
Jul 21, 2021	52.84	53.20	52.41	52.93	4,078,240	+0.16(+0.31%)
Jul 20, 2021	51.90	53.03	51.60	52.77	3,949,755	+1.44(+2.81%)
Jul 19, 2021	50.93	51.67	50.47	51.33	4,540,275	-0.36(-0.70%)
Jul 16, 2021	51.72	52.55	51.64	51.69	4,327,020	+0.43(+0.83%)
Jul 15, 2021	51.55	52.38	50.86	51.26	6,286,245	+0.09(+0.18%)
Jul 14, 2021	51.58	51.73	50.73	51.17	3,674,605	-0.24(-0.47%)
Jul 13, 2021	51.18	51.69	50.80	51.41	2,545,815	+0.25(+0.49%)
Jul 12, 2021	51.62	51.89	50.95	51.16	4,102,815	-0.20(-0.40%)
Jul 09, 2021	50.92	51.49	50.51	51.36	4,791,565	+0.78(+1.53%)
Jul 08, 2021	49.61	50.90	49.12	50.59	4,503,390	-0.08(-0.16%)
Jul 07, 2021	50.55	50.76	49.35	50.67	5,402,675	+0.44(+0.87%)
Jul 06, 2021	50.15	50.37	49.14	50.23	5,034,445	+0.62(+1.25%)
Jul 02, 2021	48.69	49.74	48.69	49.61	3,667,105	+1.14(+2.35%)
Jul 01, 2021	47.57	48.53	47.27	48.47	5,717,920	+0.83(+1.74%)
Jun 30, 2021	48.56	48.56	47.57	47.64	5,466,790	-1.01(-2.08%)
Jun 29, 2021	48.71	48.99	47.93	48.65	4,772,680	-0.76(-1.54%)
Jun 28, 2021	48.63	49.47	48.55	49.41	3,795,510	+1.00(+2.07%)
Jun 25, 2021	48.10	48.47	47.29	48.41	5,297,130	+0.41(+0.85%)
Jun 24, 2021	48.49	48.79	47.99	48.00	3,434,445	-0.01(-0.03%)
Jun 23, 2021	48.46	48.58	47.67	48.01	3,905,310	-0.37(-0.76%)
Jun 22, 2021	47.60	48.41	47.60	48.38	4,143,305	+0.80(+1.67%)
Jun 21, 2021	47.15	47.99	46.74	47.58	4,077,350	+0.85(+1.82%)
Jun 18, 2021	47.40	47.80	46.69	46.73	9,358,535	-0.66(-1.40%)
Jun 17, 2021	45.92	47.53	45.82	47.40	5,871,685	+1.34(+2.91%)
Jun 16, 2021	46.06	46.52	45.42	46.05	3,501,715	+0.04(+0.09%)
Jun 15, 2021	46.21	46.34	45.80	46.01	3,165,680	-0.28(-0.60%)
Jun 14, 2021	45.82	46.30	45.61	46.29	3,284,320	+0.50(+1.10%)
Jun 11, 2021	45.60	45.88	45.44	45.79	3,273,225	-0.00(-0.00%)
Jun 10, 2021	45.07	45.90	44.88	45.79	3,870,580	+0.69(+1.52%)
Jun 09, 2021	45.59	45.70	44.81	45.10	2,932,700	-0.37(-0.81%)
Jun 08, 2021	44.76	45.56	44.75	45.47	4,279,625	+0.76(+1.71%)
Jun 07, 2021	44.43	44.76	44.01	44.71	2,838,450	+0.36(+0.80%)
Jun 04, 2021	43.48	44.47	43.48	44.35	3,142,365	+1.28(+2.96%)
Jun 03, 2021	43.00	43.47	42.33	43.08	2,832,110	-0.20(-0.46%)
Jun 02, 2021	42.98	43.33	42.78	43.27	3,327,105	+0.28(+0.64%)