Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.84 | 39.18 | 38.61 | 38.96 | 254,930 | +0.05(+0.13%) |
Jun 29, 2021 | 38.90 | 39.30 | 38.83 | 38.91 | 121,634 | -0.10(-0.26%) |
Jun 28, 2021 | 38.86 | 39.15 | 38.64 | 39.01 | 270,786 | +0.26(+0.67%) |
Jun 25, 2021 | 39.10 | 39.45 | 38.57 | 38.75 | 910,052 | -0.36(-0.92%) |
Jun 24, 2021 | 38.70 | 39.26 | 38.43 | 39.11 | 275,913 | +0.72(+1.88%) |
Jun 23, 2021 | 38.26 | 39.03 | 38.26 | 38.39 | 336,963 | +0.13(+0.34%) |
Jun 22, 2021 | 39.02 | 39.08 | 37.88 | 38.26 | 407,454 | -0.58(-1.49%) |
Jun 21, 2021 | 39.58 | 39.58 | 38.74 | 38.84 | 365,157 | -0.14(-0.36%) |
Jun 18, 2021 | 39.31 | 39.64 | 38.68 | 38.98 | 1,162,189 | -1.18(-2.94%) |
Jun 17, 2021 | 40.01 | 40.25 | 39.64 | 40.16 | 410,618 | +0.04(+0.10%) |
Jun 16, 2021 | 40.35 | 40.65 | 39.81 | 40.12 | 270,104 | -0.29(-0.72%) |
Jun 15, 2021 | 40.90 | 42.00 | 40.39 | 40.41 | 226,862 | -0.50(-1.22%) |
Jun 14, 2021 | 42.01 | 42.20 | 40.65 | 40.91 | 373,225 | -1.11(-2.64%) |
Jun 11, 2021 | 41.99 | 42.29 | 41.73 | 42.02 | 149,293 | +0.26(+0.62%) |
Jun 10, 2021 | 42.01 | 42.11 | 41.35 | 41.76 | 313,337 | -0.03(-0.07%) |
Jun 09, 2021 | 41.97 | 42.08 | 41.48 | 41.79 | 313,061 | -0.23(-0.55%) |
Jun 08, 2021 | 42.64 | 42.64 | 41.93 | 42.02 | 621,419 | -0.56(-1.32%) |
Jun 07, 2021 | 42.70 | 42.71 | 42.31 | 42.58 | 223,186 | +0.07(+0.16%) |
Jun 04, 2021 | 42.25 | 42.58 | 42.07 | 42.51 | 200,438 | +0.47(+1.12%) |
Jun 03, 2021 | 42.10 | 42.30 | 41.64 | 42.04 | 333,097 | -0.29(-0.69%) |
Jun 02, 2021 | 42.50 | 42.50 | 41.95 | 42.33 | 390,712 | +0.05(+0.12%) |
Jun 01, 2021 | 42.44 | 42.54 | 42.05 | 42.28 | 295,859 | +0.17(+0.40%) |
May 28, 2021 | 42.61 | 42.61 | 41.90 | 42.11 | 327,933 | -0.29(-0.68%) |
May 27, 2021 | 42.32 | 42.82 | 42.29 | 42.40 | 244,787 | +0.40(+0.95%) |
May 26, 2021 | 41.92 | 42.11 | 41.71 | 42.00 | 326,593 | +0.03(+0.07%) |
May 25, 2021 | 42.84 | 42.92 | 41.90 | 41.97 | 285,227 | -0.61(-1.43%) |
May 24, 2021 | 42.44 | 42.88 | 42.06 | 42.58 | 364,630 | +0.42(+1.00%) |
May 21, 2021 | 42.62 | 42.90 | 42.09 | 42.16 | 278,288 | -0.08(-0.19%) |
May 20, 2021 | 42.06 | 42.35 | 41.68 | 42.24 | 509,099 | +0.05(+0.12%) |
May 19, 2021 | 41.31 | 42.28 | 40.32 | 42.19 | 339,408 | +0.31(+0.74%) |
May 18, 2021 | 42.43 | 42.49 | 41.85 | 41.88 | 392,182 | -0.38(-0.90%) |
May 17, 2021 | 42.06 | 42.46 | 41.72 | 42.26 | 288,954 | -0.09(-0.21%) |
May 14, 2021 | 41.84 | 42.42 | 41.33 | 42.35 | 397,936 | +0.88(+2.12%) |
May 13, 2021 | 40.20 | 41.66 | 40.17 | 41.47 | 392,081 | +1.52(+3.80%) |
May 12, 2021 | 40.72 | 40.94 | 39.80 | 39.95 | 281,357 | -1.25(-3.03%) |
May 11, 2021 | 41.49 | 41.49 | 40.44 | 41.20 | 205,008 | -0.15(-0.36%) |
May 10, 2021 | 42.02 | 42.27 | 41.35 | 41.35 | 281,363 | -0.65(-1.55%) |
May 07, 2021 | 41.68 | 42.20 | 41.63 | 42.00 | 211,075 | +0.36(+0.86%) |
May 06, 2021 | 41.37 | 41.67 | 40.43 | 41.64 | 337,244 | +0.37(+0.90%) |
May 05, 2021 | 40.67 | 41.63 | 40.21 | 41.27 | 402,740 | +1.00(+2.48%) |
May 04, 2021 | 40.43 | 40.52 | 38.09 | 40.27 | 515,057 | -0.85(-2.07%) |
May 03, 2021 | 41.21 | 41.77 | 41.09 | 41.12 | 497,514 | +0.28(+0.69%) |
Apr 30, 2021 | 41.35 | 41.60 | 40.71 | 40.84 | 477,600 | -0.72(-1.73%) |
Apr 29, 2021 | 41.96 | 41.96 | 41.27 | 41.56 | 223,249 | +0.12(+0.29%) |
Apr 28, 2021 | 41.83 | 41.86 | 41.35 | 41.44 | 277,135 | -0.10(-0.24%) |
Apr 27, 2021 | 41.72 | 41.75 | 41.21 | 41.54 | 256,031 | -0.18(-0.43%) |
Apr 26, 2021 | 41.90 | 42.39 | 41.48 | 41.72 | 411,121 | +0.01(+0.02%) |
Apr 23, 2021 | 41.43 | 42.09 | 41.31 | 41.71 | 264,800 | +0.41(+0.99%) |
Apr 22, 2021 | 41.86 | 41.86 | 41.16 | 41.30 | 268,301 | -0.61(-1.46%) |
Apr 21, 2021 | 41.25 | 41.98 | 41.03 | 41.91 | 206,469 | +0.67(+1.62%) |
Apr 20, 2021 | 41.64 | 42.00 | 41.15 | 41.24 | 889,642 | -0.37(-0.89%) |
Apr 19, 2021 | 41.95 | 42.04 | 41.38 | 41.61 | 394,403 | -0.08(-0.19%) |
Apr 16, 2021 | 41.67 | 41.90 | 41.31 | 41.69 | 306,200 | +0.08(+0.19%) |
Apr 15, 2021 | 41.46 | 41.65 | 41.01 | 41.61 | 140,929 | +0.30(+0.73%) |
Apr 14, 2021 | 41.03 | 42.01 | 40.66 | 41.31 | 328,158 | +0.16(+0.39%) |
Apr 13, 2021 | 41.39 | 41.39 | 40.62 | 41.15 | 564,023 | -0.24(-0.58%) |
Apr 12, 2021 | 41.62 | 41.62 | 41.24 | 41.39 | 214,950 | -0.06(-0.14%) |
Apr 09, 2021 | 41.56 | 41.81 | 41.21 | 41.45 | 232,900 | +0.03(+0.07%) |
Apr 08, 2021 | 41.25 | 41.82 | 40.63 | 41.42 | 331,904 | +0.40(+0.98%) |
Apr 07, 2021 | 42.03 | 42.55 | 40.98 | 41.02 | 305,699 | -1.09(-2.59%) |
Apr 06, 2021 | 43.05 | 43.36 | 42.02 | 42.11 | 424,820 | -0.87(-2.02%) |
Apr 05, 2021 | 42.47 | 43.14 | 42.08 | 42.98 | 248,877 | +0.83(+1.97%) |