Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.29 | 40.29 | 38.56 | 38.60 | 257,648 | -1.49(-3.72%) |
Jun 29, 2021 | 40.07 | 40.33 | 39.71 | 40.09 | 221,879 | +0.02(+0.05%) |
Jun 28, 2021 | 40.09 | 40.33 | 39.34 | 40.07 | 166,577 | -0.12(-0.30%) |
Jun 25, 2021 | 40.58 | 40.75 | 40.03 | 40.19 | 758,524 | -0.13(-0.32%) |
Jun 24, 2021 | 40.50 | 40.75 | 40.00 | 40.32 | 203,341 | +0.09(+0.22%) |
Jun 23, 2021 | 40.88 | 41.16 | 39.89 | 40.23 | 219,880 | -0.86(-2.09%) |
Jun 22, 2021 | 40.80 | 41.20 | 40.24 | 41.09 | 247,974 | +0.30(+0.74%) |
Jun 21, 2021 | 40.00 | 40.83 | 39.62 | 40.79 | 258,167 | +0.77(+1.92%) |
Jun 18, 2021 | 38.84 | 40.33 | 38.84 | 40.02 | 703,337 | -0.17(-0.42%) |
Jun 17, 2021 | 39.21 | 40.30 | 38.44 | 40.19 | 372,061 | +0.94(+2.39%) |
Jun 16, 2021 | 40.00 | 40.76 | 39.12 | 39.25 | 289,322 | -0.95(-2.36%) |
Jun 15, 2021 | 39.49 | 40.34 | 39.14 | 40.20 | 363,903 | +0.57(+1.44%) |
Jun 14, 2021 | 39.64 | 39.92 | 38.97 | 39.63 | 271,402 | +0.13(+0.33%) |
Jun 11, 2021 | 39.77 | 40.00 | 38.74 | 39.50 | 235,573 | -0.23(-0.58%) |
Jun 10, 2021 | 39.13 | 40.31 | 39.09 | 39.73 | 449,911 | +0.75(+1.92%) |
Jun 09, 2021 | 38.85 | 39.23 | 38.07 | 38.98 | 403,099 | +0.28(+0.72%) |
Jun 08, 2021 | 38.70 | 39.20 | 38.31 | 38.70 | 424,436 | +0.21(+0.55%) |
Jun 07, 2021 | 38.36 | 38.83 | 37.88 | 38.49 | 402,433 | +0.04(+0.10%) |
Jun 04, 2021 | 38.41 | 38.68 | 37.65 | 38.45 | 519,839 | +0.36(+0.95%) |
Jun 03, 2021 | 37.79 | 38.41 | 37.25 | 38.09 | 388,355 | +0.09(+0.24%) |
Jun 02, 2021 | 37.60 | 38.54 | 37.10 | 38.00 | 421,257 | +0.37(+0.98%) |
Jun 01, 2021 | 41.22 | 41.40 | 37.54 | 37.63 | 881,938 | -3.47(-8.44%) |
May 28, 2021 | 40.53 | 41.12 | 40.49 | 41.10 | 411,504 | +0.59(+1.46%) |
May 27, 2021 | 40.34 | 40.70 | 40.00 | 40.51 | 342,409 | +0.37(+0.92%) |
May 26, 2021 | 40.69 | 40.92 | 39.52 | 40.14 | 438,863 | -0.35(-0.86%) |
May 25, 2021 | 40.96 | 41.49 | 40.27 | 40.49 | 337,272 | -0.51(-1.24%) |
May 24, 2021 | 40.90 | 42.10 | 40.80 | 41.00 | 531,928 | +0.49(+1.21%) |
May 21, 2021 | 40.33 | 40.85 | 39.85 | 40.51 | 441,179 | +0.36(+0.90%) |
May 20, 2021 | 40.75 | 40.75 | 38.68 | 40.15 | 433,712 | -0.70(-1.71%) |
May 19, 2021 | 40.00 | 41.17 | 39.65 | 40.85 | 278,088 | +0.44(+1.09%) |
May 18, 2021 | 40.02 | 41.15 | 39.57 | 40.41 | 301,368 | +0.45(+1.13%) |
May 17, 2021 | 38.72 | 40.45 | 38.72 | 39.96 | 365,203 | +0.55(+1.40%) |
May 14, 2021 | 40.00 | 40.09 | 39.27 | 39.41 | 393,579 | -0.57(-1.43%) |
May 13, 2021 | 39.43 | 40.00 | 38.63 | 39.98 | 713,437 | +0.58(+1.47%) |
May 12, 2021 | 41.52 | 41.94 | 38.94 | 39.40 | 562,857 | -2.34(-5.61%) |
May 11, 2021 | 41.73 | 42.31 | 41.37 | 41.74 | 315,120 | -0.29(-0.69%) |
May 10, 2021 | 42.50 | 42.76 | 41.75 | 42.03 | 750,311 | -0.89(-2.07%) |
May 07, 2021 | 44.00 | 44.01 | 42.63 | 42.92 | 638,096 | -0.85(-1.94%) |
May 06, 2021 | 45.00 | 46.00 | 42.32 | 43.77 | 697,396 | +2.39(+5.78%) |
May 05, 2021 | 41.91 | 42.25 | 41.08 | 41.38 | 557,109 | +0.03(+0.07%) |
May 04, 2021 | 42.41 | 42.60 | 40.82 | 41.35 | 674,668 | -1.26(-2.96%) |
May 03, 2021 | 42.77 | 43.06 | 41.76 | 42.61 | 433,411 | +0.01(+0.02%) |
Apr 30, 2021 | 42.62 | 43.45 | 42.00 | 42.60 | 278,000 | -0.34(-0.79%) |
Apr 29, 2021 | 44.02 | 44.66 | 42.60 | 42.94 | 396,828 | -0.99(-2.25%) |
Apr 28, 2021 | 45.80 | 45.92 | 43.84 | 43.93 | 379,475 | -1.42(-3.13%) |
Apr 27, 2021 | 45.10 | 45.79 | 44.06 | 45.35 | 336,394 | +0.49(+1.09%) |
Apr 26, 2021 | 43.30 | 45.25 | 43.30 | 44.86 | 570,033 | +1.67(+3.87%) |
Apr 23, 2021 | 42.21 | 43.47 | 41.68 | 43.19 | 594,900 | +1.04(+2.47%) |
Apr 22, 2021 | 41.99 | 42.69 | 41.39 | 42.15 | 466,536 | +0.48(+1.15%) |
Apr 21, 2021 | 41.27 | 42.19 | 39.50 | 41.67 | 616,108 | +0.28(+0.68%) |
Apr 20, 2021 | 39.10 | 42.13 | 39.10 | 41.39 | 706,557 | +2.25(+5.75%) |
Apr 19, 2021 | 40.02 | 41.15 | 38.77 | 39.14 | 973,824 | +2.14(+5.78%) |
Apr 16, 2021 | 36.79 | 37.16 | 36.08 | 37.00 | 165,200 | +0.41(+1.12%) |
Apr 15, 2021 | 36.55 | 36.99 | 35.94 | 36.59 | 88,187 | +0.09(+0.25%) |
Apr 14, 2021 | 37.00 | 37.22 | 36.30 | 36.50 | 208,646 | -0.95(-2.54%) |
Apr 13, 2021 | 36.24 | 37.53 | 35.86 | 37.45 | 370,311 | +1.18(+3.25%) |
Apr 12, 2021 | 36.48 | 36.49 | 35.59 | 36.27 | 145,220 | +0.00(+0.00%) |
Apr 09, 2021 | 35.79 | 36.29 | 35.45 | 36.27 | 142,300 | +0.58(+1.63%) |
Apr 08, 2021 | 35.00 | 35.75 | 34.67 | 35.69 | 213,034 | +0.75(+2.15%) |
Apr 07, 2021 | 36.36 | 36.59 | 34.66 | 34.94 | 256,573 | -1.24(-3.43%) |
Apr 06, 2021 | 35.80 | 36.28 | 35.36 | 36.18 | 466,375 | +0.19(+0.53%) |
Apr 05, 2021 | 35.66 | 36.11 | 35.15 | 35.99 | 308,417 | +0.61(+1.72%) |