Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.50 | 38.50 | 38.35 | 38.48 | 3,320 | -0.08(-0.20%) |
Jun 29, 2021 | 39.09 | 39.09 | 38.55 | 38.55 | 1,824 | -0.54(-1.37%) |
Jun 28, 2021 | 38.97 | 39.18 | 38.97 | 39.09 | 845 | +0.23(+0.59%) |
Jun 25, 2021 | 38.59 | 38.86 | 38.56 | 38.86 | 1,464 | +0.47(+1.21%) |
Jun 24, 2021 | 38.36 | 38.46 | 38.36 | 38.39 | 1,437 | -0.14(-0.36%) |
Jun 23, 2021 | 38.47 | 38.57 | 38.47 | 38.53 | 1,520 | -0.32(-0.83%) |
Jun 22, 2021 | 39.07 | 39.09 | 38.85 | 38.85 | 1,005 | -0.24(-0.61%) |
Jun 21, 2021 | 38.82 | 39.15 | 38.81 | 39.09 | 1,776 | +0.36(+0.94%) |
Jun 18, 2021 | 39.24 | 39.24 | 38.73 | 38.73 | 1,539 | -0.91(-2.29%) |
Jun 17, 2021 | 39.68 | 39.68 | 39.44 | 39.64 | 2,225 | +0.21(+0.53%) |
Jun 16, 2021 | 39.70 | 39.70 | 39.43 | 39.43 | 351 | -0.53(-1.33%) |
Jun 15, 2021 | 39.94 | 40.09 | 39.94 | 39.96 | 1,542 | +0.12(+0.29%) |
Jun 14, 2021 | 39.83 | 39.84 | 39.70 | 39.84 | 1,908 | -0.03(-0.07%) |
Jun 11, 2021 | 39.77 | 39.87 | 39.64 | 39.87 | 3,001 | +0.16(+0.41%) |
Jun 10, 2021 | 39.60 | 39.78 | 39.60 | 39.71 | 2,390 | +0.27(+0.70%) |
Jun 09, 2021 | 39.25 | 39.48 | 39.25 | 39.43 | 2,629 | +0.34(+0.87%) |
Jun 08, 2021 | 39.21 | 39.21 | 38.95 | 39.09 | 905 | -0.25(-0.64%) |
Jun 07, 2021 | 39.25 | 39.34 | 39.25 | 39.34 | 559 | +0.12(+0.30%) |
Jun 04, 2021 | 39.31 | 39.32 | 39.22 | 39.22 | 2,115 | -0.09(-0.24%) |
Jun 03, 2021 | 38.94 | 39.42 | 38.94 | 39.32 | 4,504 | +0.20(+0.51%) |
Jun 02, 2021 | 38.98 | 39.25 | 38.91 | 39.12 | 7,321 | +0.14(+0.35%) |
Jun 01, 2021 | 39.29 | 39.34 | 38.95 | 38.98 | 11,229 | -0.17(-0.43%) |
May 28, 2021 | 39.16 | 39.18 | 39.15 | 39.15 | 1,962 | +0.16(+0.40%) |
May 27, 2021 | 39.11 | 39.48 | 39.00 | 39.00 | 4,116 | -0.21(-0.54%) |
May 26, 2021 | 39.13 | 39.28 | 39.13 | 39.21 | 3,579 | +0.02(+0.05%) |
May 25, 2021 | 39.26 | 39.28 | 39.16 | 39.19 | 8,744 | -0.41(-1.02%) |
May 24, 2021 | 39.68 | 39.71 | 39.60 | 39.60 | 1,694 | -0.01(-0.04%) |
May 21, 2021 | 39.47 | 39.61 | 39.37 | 39.61 | 10,567 | +0.17(+0.44%) |
May 20, 2021 | 39.52 | 39.63 | 39.44 | 39.44 | 1,504 | +0.42(+1.07%) |
May 19, 2021 | 39.01 | 39.03 | 38.34 | 39.02 | 8,464 | -0.17(-0.44%) |
May 18, 2021 | 38.87 | 39.19 | 38.87 | 39.19 | 1,240 | +0.10(+0.26%) |
May 17, 2021 | 39.52 | 39.52 | 39.09 | 39.09 | 1,599 | -0.40(-1.01%) |
May 14, 2021 | 39.53 | 39.58 | 39.49 | 39.49 | 1,166 | +0.21(+0.54%) |
May 13, 2021 | 38.82 | 39.39 | 38.82 | 39.28 | 1,920 | +0.68(+1.76%) |
May 12, 2021 | 39.19 | 39.19 | 38.60 | 38.60 | 1,387 | -0.83(-2.11%) |
May 11, 2021 | 39.35 | 39.78 | 39.30 | 39.43 | 9,484 | -0.63(-1.56%) |
May 10, 2021 | 39.97 | 40.25 | 39.96 | 40.06 | 95,293 | +0.36(+0.91%) |
May 07, 2021 | 39.78 | 39.81 | 39.69 | 39.69 | 4,089 | +0.12(+0.31%) |
May 06, 2021 | 39.25 | 39.63 | 38.93 | 39.57 | 23,241 | +0.30(+0.76%) |
May 05, 2021 | 39.27 | 39.86 | 39.11 | 39.27 | 7,421 | -0.67(-1.69%) |
May 04, 2021 | 40.08 | 40.08 | 39.76 | 39.95 | 1,878 | -0.16(-0.40%) |
May 03, 2021 | 40.27 | 40.47 | 40.11 | 40.11 | 46,823 | +0.01(+0.03%) |
Apr 30, 2021 | 39.84 | 40.10 | 39.74 | 40.10 | 321 | +0.26(+0.66%) |
Apr 29, 2021 | 39.75 | 39.84 | 39.75 | 39.83 | 3,130 | +0.28(+0.70%) |
Apr 28, 2021 | 39.48 | 39.56 | 39.42 | 39.56 | 2,273 | -0.07(-0.19%) |
Apr 27, 2021 | 39.75 | 39.84 | 39.63 | 39.63 | 5,731 | -0.29(-0.73%) |
Apr 26, 2021 | 40.22 | 40.22 | 39.92 | 39.92 | 1,258 | -0.22(-0.54%) |
Apr 23, 2021 | 40.06 | 40.18 | 40.06 | 40.14 | 1,070 | -0.08(-0.21%) |
Apr 22, 2021 | 40.50 | 40.50 | 40.20 | 40.22 | 1,589 | -0.22(-0.54%) |
Apr 21, 2021 | 40.54 | 40.54 | 40.41 | 40.44 | 2,038 | -0.36(-0.89%) |
Apr 20, 2021 | 40.80 | 40.81 | 40.78 | 40.80 | 1,943 | +0.48(+1.19%) |
Apr 19, 2021 | 40.44 | 40.44 | 40.28 | 40.32 | 1,328 | -0.23(-0.56%) |
Apr 16, 2021 | 40.38 | 40.64 | 40.38 | 40.55 | 2,462 | +0.34(+0.84%) |
Apr 15, 2021 | 39.73 | 40.23 | 39.73 | 40.21 | 3,697 | +0.39(+0.99%) |
Apr 14, 2021 | 39.73 | 39.82 | 39.66 | 39.82 | 1,011 | +0.26(+0.66%) |
Apr 13, 2021 | 39.02 | 39.56 | 39.02 | 39.56 | 1,765 | +0.43(+1.09%) |
Apr 12, 2021 | 39.05 | 39.13 | 39.05 | 39.13 | 953 | +0.05(+0.14%) |
Apr 09, 2021 | 39.23 | 39.23 | 39.05 | 39.08 | 963 | -0.02(-0.04%) |
Apr 08, 2021 | 39.11 | 39.14 | 39.09 | 39.09 | 2,215 | -0.02(-0.04%) |
Apr 07, 2021 | 39.26 | 39.26 | 39.11 | 39.11 | 795 | -0.03(-0.08%) |
Apr 06, 2021 | 39.14 | 39.14 | 39.14 | 39.14 | 649 | +0.13(+0.33%) |
Apr 05, 2021 | 38.95 | 39.04 | 38.94 | 39.01 | 3,789 | +0.42(+1.09%) |