Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.12 | 41.36 | 40.68 | 40.91 | 1,281,223 | -0.19(-0.45%) |
Jun 29, 2021 | 41.47 | 41.68 | 40.92 | 41.09 | 1,211,566 | -0.34(-0.81%) |
Jun 28, 2021 | 41.84 | 41.84 | 41.13 | 41.43 | 834,770 | -0.34(-0.82%) |
Jun 25, 2021 | 41.11 | 41.82 | 40.96 | 41.77 | 1,668,276 | +0.41(+0.98%) |
Jun 24, 2021 | 41.25 | 41.50 | 40.76 | 41.37 | 1,202,683 | +0.34(+0.82%) |
Jun 23, 2021 | 41.10 | 41.45 | 40.58 | 41.03 | 1,779,498 | +0.86(+2.13%) |
Jun 22, 2021 | 40.75 | 40.86 | 40.07 | 40.17 | 1,142,184 | -0.71(-1.73%) |
Jun 21, 2021 | 40.26 | 41.05 | 40.26 | 40.88 | 1,251,720 | +0.86(+2.14%) |
Jun 18, 2021 | 40.92 | 41.16 | 40.02 | 40.02 | 1,681,932 | -1.30(-3.14%) |
Jun 17, 2021 | 41.21 | 41.43 | 41.01 | 41.32 | 1,123,404 | +0.15(+0.36%) |
Jun 16, 2021 | 41.55 | 41.64 | 40.71 | 41.17 | 871,570 | -0.43(-1.04%) |
Jun 15, 2021 | 41.49 | 41.83 | 41.28 | 41.61 | 687,446 | +0.04(+0.11%) |
Jun 14, 2021 | 42.04 | 42.28 | 41.42 | 41.56 | 676,187 | -0.31(-0.75%) |
Jun 11, 2021 | 41.84 | 41.96 | 41.66 | 41.87 | 765,958 | +0.15(+0.36%) |
Jun 10, 2021 | 42.02 | 42.16 | 41.67 | 41.73 | 683,054 | -0.25(-0.59%) |
Jun 09, 2021 | 41.94 | 42.27 | 41.61 | 41.97 | 1,016,724 | -0.02(-0.04%) |
Jun 08, 2021 | 41.51 | 42.02 | 41.12 | 41.99 | 1,049,445 | +0.41(+0.99%) |
Jun 07, 2021 | 40.99 | 41.59 | 40.98 | 41.58 | 842,960 | +0.73(+1.78%) |
Jun 04, 2021 | 41.22 | 41.22 | 40.74 | 40.85 | 869,359 | -0.10(-0.24%) |
Jun 03, 2021 | 40.49 | 40.95 | 40.27 | 40.95 | 1,163,772 | +0.27(+0.67%) |
Jun 02, 2021 | 40.65 | 40.89 | 40.27 | 40.67 | 828,506 | +0.19(+0.48%) |
Jun 01, 2021 | 40.65 | 40.68 | 40.08 | 40.48 | 1,094,998 | +0.10(+0.24%) |
May 28, 2021 | 40.09 | 40.54 | 39.93 | 40.38 | 1,476,564 | +0.61(+1.52%) |
May 27, 2021 | 39.66 | 40.06 | 39.44 | 39.78 | 2,165,072 | +0.40(+1.02%) |
May 26, 2021 | 39.38 | 39.58 | 39.10 | 39.38 | 1,329,512 | +0.01(+0.02%) |
May 25, 2021 | 39.30 | 39.45 | 39.06 | 39.37 | 972,420 | +0.07(+0.18%) |
May 24, 2021 | 39.24 | 39.54 | 39.07 | 39.30 | 1,002,787 | +0.24(+0.61%) |
May 21, 2021 | 38.98 | 39.19 | 38.74 | 39.06 | 652,176 | +0.32(+0.81%) |
May 20, 2021 | 38.49 | 38.97 | 38.28 | 38.74 | 836,733 | +0.30(+0.78%) |
May 19, 2021 | 38.14 | 38.52 | 37.67 | 38.45 | 947,334 | +0.07(+0.18%) |
May 18, 2021 | 38.50 | 38.61 | 38.13 | 38.38 | 3,125,878 | -0.04(-0.11%) |
May 17, 2021 | 38.76 | 39.09 | 38.36 | 38.42 | 3,306,723 | -1.87(-4.64%) |
May 14, 2021 | 40.31 | 40.70 | 40.20 | 40.29 | 692,152 | +0.06(+0.15%) |
May 13, 2021 | 39.02 | 40.43 | 39.02 | 40.23 | 812,729 | +1.07(+2.73%) |
May 12, 2021 | 40.28 | 40.47 | 39.09 | 39.16 | 600,357 | -1.01(-2.51%) |
May 11, 2021 | 40.31 | 40.52 | 39.67 | 40.16 | 1,312,983 | -0.36(-0.89%) |
May 10, 2021 | 40.31 | 40.98 | 40.09 | 40.52 | 933,029 | +0.52(+1.29%) |
May 07, 2021 | 39.16 | 40.03 | 38.86 | 40.01 | 876,437 | +0.62(+1.58%) |
May 06, 2021 | 39.46 | 39.79 | 38.37 | 39.38 | 1,135,211 | +0.41(+1.06%) |
May 05, 2021 | 38.88 | 38.98 | 38.31 | 38.97 | 820,838 | +0.19(+0.50%) |
May 04, 2021 | 39.12 | 39.17 | 38.56 | 38.78 | 693,145 | -0.11(-0.29%) |
May 03, 2021 | 38.40 | 39.27 | 38.33 | 38.89 | 767,662 | +0.56(+1.46%) |
Apr 30, 2021 | 38.57 | 38.62 | 38.30 | 38.33 | 2,841,301 | -0.20(-0.52%) |
Apr 29, 2021 | 38.42 | 38.94 | 38.15 | 38.53 | 793,279 | +0.27(+0.71%) |
Apr 28, 2021 | 38.39 | 38.52 | 38.16 | 38.26 | 990,614 | -0.06(-0.16%) |
Apr 27, 2021 | 38.41 | 38.47 | 38.10 | 38.32 | 942,793 | -0.09(-0.23%) |
Apr 26, 2021 | 38.82 | 38.82 | 38.31 | 38.41 | 816,858 | -0.34(-0.88%) |
Apr 23, 2021 | 38.74 | 38.92 | 38.38 | 38.75 | 765,487 | +0.12(+0.32%) |
Apr 22, 2021 | 38.78 | 39.02 | 38.47 | 38.63 | 903,291 | -0.30(-0.77%) |
Apr 21, 2021 | 38.94 | 39.02 | 38.69 | 38.93 | 845,238 | -0.11(-0.27%) |
Apr 20, 2021 | 38.33 | 39.06 | 38.33 | 39.03 | 894,133 | +0.57(+1.48%) |
Apr 19, 2021 | 38.76 | 38.79 | 38.34 | 38.46 | 987,916 | -0.14(-0.36%) |
Apr 16, 2021 | 38.59 | 38.82 | 38.45 | 38.60 | 840,861 | +0.22(+0.57%) |
Apr 15, 2021 | 38.08 | 38.41 | 37.79 | 38.38 | 669,909 | +0.39(+1.02%) |
Apr 14, 2021 | 37.88 | 38.20 | 37.64 | 38.00 | 921,942 | +0.13(+0.35%) |
Apr 13, 2021 | 37.49 | 38.20 | 37.01 | 37.87 | 1,624,226 | +0.45(+1.20%) |
Apr 12, 2021 | 36.92 | 37.55 | 36.86 | 37.42 | 1,278,868 | +0.68(+1.84%) |
Apr 09, 2021 | 36.98 | 37.02 | 36.43 | 36.74 | 944,173 | -0.33(-0.90%) |
Apr 08, 2021 | 36.76 | 37.11 | 36.46 | 37.08 | 1,384,132 | +0.26(+0.71%) |
Apr 07, 2021 | 36.57 | 36.81 | 36.30 | 36.81 | 786,758 | +0.34(+0.94%) |
Apr 06, 2021 | 36.21 | 36.57 | 36.00 | 36.47 | 1,090,871 | +0.11(+0.29%) |
Apr 05, 2021 | 36.31 | 36.70 | 36.05 | 36.37 | 692,734 | +0.19(+0.53%) |