Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.43 | 41.75 | 41.28 | 41.41 | 1,269,438 | -0.17(-0.41%) |
Jun 29, 2021 | 41.77 | 41.98 | 41.52 | 41.58 | 631,929 | -0.19(-0.45%) |
Jun 28, 2021 | 42.40 | 42.48 | 41.44 | 41.76 | 1,101,116 | -0.55(-1.30%) |
Jun 25, 2021 | 41.50 | 42.36 | 41.50 | 42.31 | 1,717,251 | +0.71(+1.71%) |
Jun 24, 2021 | 41.78 | 41.92 | 41.42 | 41.60 | 638,962 | -0.09(-0.21%) |
Jun 23, 2021 | 41.26 | 41.84 | 41.14 | 41.69 | 897,360 | +0.24(+0.58%) |
Jun 22, 2021 | 41.88 | 42.09 | 41.43 | 41.45 | 972,941 | -0.44(-1.06%) |
Jun 21, 2021 | 40.89 | 41.95 | 40.85 | 41.90 | 846,389 | +1.22(+2.99%) |
Jun 18, 2021 | 41.00 | 41.39 | 40.67 | 40.68 | 1,631,923 | -0.46(-1.12%) |
Jun 17, 2021 | 40.60 | 41.23 | 40.38 | 41.14 | 1,009,321 | +0.43(+1.07%) |
Jun 16, 2021 | 41.23 | 41.30 | 40.69 | 40.71 | 1,385,847 | -0.40(-0.97%) |
Jun 15, 2021 | 41.45 | 41.45 | 41.09 | 41.11 | 718,986 | -0.35(-0.83%) |
Jun 14, 2021 | 41.22 | 41.54 | 41.10 | 41.45 | 745,577 | +0.28(+0.69%) |
Jun 11, 2021 | 41.06 | 41.21 | 40.85 | 41.17 | 605,345 | +0.00(+0.00%) |
Jun 10, 2021 | 40.79 | 41.36 | 40.65 | 41.17 | 577,139 | +0.31(+0.76%) |
Jun 09, 2021 | 40.84 | 40.95 | 40.74 | 40.86 | 492,737 | +0.07(+0.17%) |
Jun 08, 2021 | 40.56 | 40.93 | 40.54 | 40.79 | 728,626 | +0.27(+0.66%) |
Jun 07, 2021 | 40.00 | 40.69 | 40.00 | 40.52 | 761,283 | +0.61(+1.53%) |
Jun 04, 2021 | 40.35 | 40.39 | 39.79 | 39.91 | 1,160,970 | -0.19(-0.46%) |
Jun 03, 2021 | 40.02 | 40.17 | 39.60 | 40.10 | 1,060,253 | +0.20(+0.51%) |
Jun 02, 2021 | 39.54 | 39.94 | 39.23 | 39.89 | 1,144,949 | +0.39(+0.99%) |
Jun 01, 2021 | 38.99 | 39.55 | 38.76 | 39.50 | 1,547,516 | +0.64(+1.64%) |
May 28, 2021 | 38.45 | 38.99 | 38.13 | 38.86 | 1,711,474 | +0.66(+1.72%) |
May 27, 2021 | 38.31 | 38.38 | 37.99 | 38.21 | 1,426,620 | -0.03(-0.07%) |
May 26, 2021 | 38.11 | 38.49 | 38.03 | 38.23 | 1,267,501 | +0.18(+0.47%) |
May 25, 2021 | 38.05 | 38.31 | 37.71 | 38.05 | 1,222,499 | -0.05(-0.14%) |
May 24, 2021 | 38.08 | 38.26 | 37.89 | 38.11 | 1,115,563 | +0.21(+0.56%) |
May 21, 2021 | 37.94 | 38.28 | 37.69 | 37.89 | 672,512 | -0.01(-0.02%) |
May 20, 2021 | 37.52 | 37.96 | 37.30 | 37.90 | 924,497 | +0.35(+0.92%) |
May 19, 2021 | 37.47 | 37.58 | 36.91 | 37.56 | 954,806 | -0.11(-0.28%) |
May 18, 2021 | 37.59 | 37.86 | 37.39 | 37.66 | 866,093 | +0.03(+0.07%) |
May 17, 2021 | 37.42 | 37.87 | 37.31 | 37.64 | 1,116,011 | +0.32(+0.86%) |
May 14, 2021 | 37.55 | 37.71 | 37.26 | 37.32 | 1,621,340 | +0.18(+0.48%) |
May 13, 2021 | 36.17 | 37.42 | 36.17 | 37.14 | 1,156,237 | +0.96(+2.65%) |
May 12, 2021 | 36.83 | 36.93 | 36.11 | 36.18 | 741,945 | -0.64(-1.74%) |
May 11, 2021 | 37.66 | 37.66 | 36.58 | 36.82 | 1,115,288 | -1.03(-2.72%) |
May 10, 2021 | 37.73 | 38.26 | 37.61 | 37.85 | 1,326,086 | +0.42(+1.11%) |
May 07, 2021 | 37.21 | 37.50 | 36.99 | 37.43 | 1,128,284 | +0.14(+0.38%) |
May 06, 2021 | 36.99 | 37.47 | 36.96 | 37.29 | 1,196,667 | +0.40(+1.08%) |
May 05, 2021 | 36.98 | 37.41 | 36.31 | 36.89 | 1,576,117 | -0.29(-0.79%) |
May 04, 2021 | 37.05 | 37.54 | 37.00 | 37.18 | 1,513,028 | +0.16(+0.43%) |
May 03, 2021 | 37.64 | 37.74 | 36.85 | 37.03 | 1,568,573 | -0.55(-1.46%) |
Apr 30, 2021 | 37.20 | 37.76 | 36.68 | 37.58 | 1,252,664 | +0.36(+0.98%) |
Apr 29, 2021 | 36.80 | 37.35 | 36.80 | 37.21 | 951,411 | +0.58(+1.57%) |
Apr 28, 2021 | 36.90 | 37.13 | 36.56 | 36.63 | 1,315,144 | -0.22(-0.60%) |
Apr 27, 2021 | 37.07 | 37.07 | 36.75 | 36.86 | 948,723 | -0.02(-0.05%) |
Apr 26, 2021 | 37.66 | 37.69 | 36.83 | 36.87 | 1,101,565 | -0.43(-1.14%) |
Apr 23, 2021 | 37.00 | 37.34 | 36.79 | 37.30 | 841,382 | +0.27(+0.72%) |
Apr 22, 2021 | 36.98 | 37.30 | 36.75 | 37.03 | 1,107,996 | +0.11(+0.29%) |
Apr 21, 2021 | 37.03 | 37.10 | 36.74 | 36.93 | 798,563 | -0.05(-0.14%) |
Apr 20, 2021 | 36.52 | 37.21 | 36.50 | 36.98 | 1,187,058 | +0.55(+1.51%) |
Apr 19, 2021 | 36.16 | 36.53 | 36.00 | 36.43 | 1,183,863 | +0.39(+1.08%) |
Apr 16, 2021 | 36.29 | 36.30 | 36.00 | 36.04 | 731,744 | -0.04(-0.10%) |
Apr 15, 2021 | 35.73 | 36.10 | 35.68 | 36.08 | 678,784 | +0.47(+1.32%) |
Apr 14, 2021 | 35.99 | 35.99 | 35.59 | 35.61 | 765,130 | -0.39(-1.08%) |
Apr 13, 2021 | 35.45 | 36.09 | 35.45 | 36.00 | 1,790,393 | +0.66(+1.86%) |
Apr 12, 2021 | 35.21 | 35.39 | 34.97 | 35.34 | 799,620 | +0.22(+0.63%) |
Apr 09, 2021 | 35.08 | 35.28 | 34.92 | 35.12 | 923,526 | +0.14(+0.41%) |
Apr 08, 2021 | 35.05 | 35.42 | 34.90 | 34.98 | 940,522 | -0.08(-0.23%) |
Apr 07, 2021 | 34.83 | 35.20 | 34.42 | 35.05 | 1,161,796 | +0.27(+0.77%) |
Apr 06, 2021 | 34.41 | 34.82 | 34.33 | 34.79 | 1,067,167 | +0.31(+0.90%) |
Apr 05, 2021 | 34.39 | 34.60 | 34.16 | 34.48 | 899,029 | +0.07(+0.21%) |