Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.77 | 38.93 | 38.36 | 38.70 | 330,159 | -0.35(-0.90%) |
Jun 29, 2021 | 39.11 | 39.17 | 38.93 | 39.05 | 172,479 | +0.10(+0.26%) |
Jun 28, 2021 | 39.27 | 39.29 | 38.93 | 38.95 | 148,720 | -0.29(-0.74%) |
Jun 25, 2021 | 39.21 | 39.86 | 39.14 | 39.24 | 138,032 | -0.19(-0.48%) |
Jun 24, 2021 | 39.07 | 39.51 | 39.07 | 39.43 | 134,549 | +0.18(+0.46%) |
Jun 23, 2021 | 39.66 | 39.77 | 39.18 | 39.25 | 58,076 | +0.06(+0.15%) |
Jun 22, 2021 | 38.91 | 39.39 | 38.83 | 39.19 | 78,848 | -0.07(-0.18%) |
Jun 21, 2021 | 38.60 | 39.27 | 38.60 | 39.26 | 66,872 | +0.82(+2.15%) |
Jun 18, 2021 | 38.45 | 38.81 | 38.12 | 38.44 | 70,185 | -0.49(-1.27%) |
Jun 17, 2021 | 38.34 | 38.93 | 38.34 | 38.93 | 81,939 | +0.15(+0.39%) |
Jun 16, 2021 | 39.14 | 39.18 | 38.63 | 38.78 | 77,806 | -0.02(-0.05%) |
Jun 15, 2021 | 38.76 | 38.84 | 38.63 | 38.80 | 32,938 | +0.46(+1.20%) |
Jun 14, 2021 | 38.40 | 38.53 | 38.20 | 38.34 | 49,415 | -0.09(-0.25%) |
Jun 11, 2021 | 38.68 | 38.70 | 38.31 | 38.43 | 77,347 | +0.32(+0.85%) |
Jun 10, 2021 | 37.99 | 38.19 | 37.85 | 38.11 | 45,588 | +0.00(+0.00%) |
Jun 09, 2021 | 38.30 | 38.32 | 38.10 | 38.11 | 243,148 | -0.31(-0.81%) |
Jun 08, 2021 | 38.34 | 38.47 | 38.17 | 38.42 | 220,125 | +0.79(+2.10%) |
Jun 07, 2021 | 37.86 | 37.86 | 37.61 | 37.63 | 133,141 | -0.15(-0.40%) |
Jun 04, 2021 | 37.67 | 37.93 | 37.63 | 37.78 | 133,512 | +0.15(+0.40%) |
Jun 03, 2021 | 37.81 | 37.94 | 37.44 | 37.63 | 169,954 | -1.09(-2.82%) |
Jun 02, 2021 | 38.60 | 38.86 | 38.60 | 38.72 | 84,450 | +0.45(+1.18%) |
Jun 01, 2021 | 38.83 | 38.83 | 38.17 | 38.27 | 83,061 | -0.16(-0.42%) |
May 28, 2021 | 38.48 | 38.53 | 38.21 | 38.43 | 56,956 | -0.04(-0.10%) |
May 27, 2021 | 38.47 | 38.56 | 38.32 | 38.47 | 57,038 | -0.34(-0.88%) |
May 26, 2021 | 39.00 | 39.14 | 38.63 | 38.81 | 233,132 | -0.68(-1.72%) |
May 25, 2021 | 39.14 | 39.55 | 39.08 | 39.49 | 72,730 | +0.72(+1.86%) |
May 24, 2021 | 38.60 | 38.80 | 38.56 | 38.77 | 59,607 | +0.29(+0.75%) |
May 21, 2021 | 38.57 | 38.62 | 38.36 | 38.48 | 79,840 | +0.13(+0.35%) |
May 20, 2021 | 37.82 | 38.46 | 37.82 | 38.35 | 54,863 | +1.72(+4.70%) |
May 19, 2021 | 36.30 | 36.81 | 35.99 | 36.62 | 148,244 | -0.58(-1.55%) |
May 18, 2021 | 37.38 | 37.51 | 37.15 | 37.20 | 56,922 | -0.19(-0.51%) |
May 17, 2021 | 37.27 | 37.43 | 37.19 | 37.39 | 114,047 | -0.26(-0.69%) |
May 14, 2021 | 37.28 | 37.79 | 37.20 | 37.65 | 84,733 | +0.56(+1.51%) |
May 13, 2021 | 36.91 | 37.19 | 36.78 | 37.09 | 99,364 | +0.29(+0.79%) |
May 12, 2021 | 37.18 | 37.28 | 36.74 | 36.80 | 157,985 | -0.62(-1.66%) |
May 11, 2021 | 37.13 | 37.72 | 36.99 | 37.42 | 135,946 | -0.93(-2.42%) |
May 10, 2021 | 38.74 | 38.82 | 38.33 | 38.35 | 114,924 | -1.06(-2.69%) |
May 07, 2021 | 38.95 | 39.56 | 38.95 | 39.41 | 56,559 | +0.69(+1.78%) |
May 06, 2021 | 38.49 | 38.80 | 38.48 | 38.72 | 142,583 | +0.00(+0.00%) |
May 05, 2021 | 38.80 | 38.91 | 38.61 | 38.72 | 188,498 | +0.34(+0.89%) |
May 04, 2021 | 38.57 | 38.60 | 38.04 | 38.38 | 221,602 | -0.72(-1.84%) |
May 03, 2021 | 38.80 | 39.28 | 38.80 | 39.10 | 161,932 | +0.42(+1.09%) |
Apr 30, 2021 | 38.89 | 38.93 | 38.50 | 38.68 | 96,100 | -0.28(-0.72%) |
Apr 29, 2021 | 38.79 | 38.99 | 38.67 | 38.96 | 107,853 | +0.06(+0.15%) |
Apr 28, 2021 | 38.62 | 39.06 | 38.62 | 38.90 | 138,873 | -0.15(-0.38%) |
Apr 27, 2021 | 38.71 | 39.11 | 38.71 | 39.05 | 92,916 | +0.72(+1.88%) |
Apr 26, 2021 | 38.22 | 38.33 | 38.13 | 38.33 | 210,914 | -0.18(-0.47%) |
Apr 23, 2021 | 38.33 | 38.57 | 38.14 | 38.51 | 56,600 | +0.27(+0.71%) |
Apr 22, 2021 | 38.24 | 38.64 | 38.10 | 38.24 | 120,046 | +0.52(+1.38%) |
Apr 21, 2021 | 37.41 | 37.80 | 37.40 | 37.72 | 71,501 | +0.13(+0.35%) |
Apr 20, 2021 | 37.77 | 37.88 | 37.48 | 37.59 | 95,562 | -0.24(-0.63%) |
Apr 19, 2021 | 37.75 | 37.85 | 37.60 | 37.83 | 442,832 | +0.11(+0.30%) |
Apr 16, 2021 | 37.36 | 37.76 | 37.36 | 37.72 | 110,000 | +0.85(+2.29%) |
Apr 15, 2021 | 36.50 | 36.99 | 36.50 | 36.87 | 137,159 | +0.55(+1.51%) |
Apr 14, 2021 | 36.67 | 36.80 | 36.30 | 36.32 | 87,662 | -0.15(-0.40%) |
Apr 13, 2021 | 36.38 | 36.56 | 36.16 | 36.47 | 111,495 | -0.07(-0.21%) |
Apr 12, 2021 | 36.12 | 36.55 | 36.12 | 36.54 | 55,612 | +0.08(+0.22%) |
Apr 09, 2021 | 36.35 | 36.60 | 36.29 | 36.46 | 418,700 | +0.01(+0.03%) |
Apr 08, 2021 | 36.06 | 36.58 | 35.98 | 36.45 | 71,147 | +1.43(+4.07%) |
Apr 07, 2021 | 35.16 | 35.22 | 34.90 | 35.02 | 165,843 | -0.05(-0.13%) |
Apr 06, 2021 | 34.96 | 35.24 | 34.82 | 35.07 | 101,576 | -0.98(-2.71%) |
Apr 05, 2021 | 35.31 | 36.21 | 35.31 | 36.05 | 79,160 | +0.66(+1.86%) |