Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.44 | 37.61 | 37.28 | 37.51 | 3,691,393 | +0.05(+0.12%) |
Jun 29, 2021 | 37.61 | 37.90 | 37.41 | 37.46 | 3,496,096 | -0.13(-0.34%) |
Jun 28, 2021 | 37.74 | 37.80 | 37.35 | 37.59 | 2,937,687 | +0.08(+0.22%) |
Jun 25, 2021 | 37.78 | 37.94 | 37.43 | 37.51 | 10,369,161 | -0.09(-0.24%) |
Jun 24, 2021 | 37.72 | 37.81 | 37.20 | 37.60 | 4,208,065 | +0.13(+0.34%) |
Jun 23, 2021 | 36.89 | 37.57 | 36.70 | 37.47 | 7,907,533 | +0.65(+1.77%) |
Jun 22, 2021 | 36.30 | 37.11 | 36.17 | 36.82 | 8,469,827 | +0.70(+1.93%) |
Jun 21, 2021 | 35.64 | 36.32 | 35.64 | 36.12 | 4,474,231 | +0.63(+1.78%) |
Jun 18, 2021 | 35.68 | 36.03 | 35.32 | 35.49 | 9,480,385 | -0.57(-1.58%) |
Jun 17, 2021 | 36.86 | 36.92 | 35.79 | 36.06 | 5,565,994 | -0.94(-2.55%) |
Jun 16, 2021 | 37.55 | 37.62 | 36.87 | 37.00 | 6,668,303 | -0.61(-1.63%) |
Jun 15, 2021 | 38.09 | 38.20 | 37.49 | 37.62 | 5,812,297 | -0.40(-1.06%) |
Jun 14, 2021 | 39.25 | 39.36 | 37.74 | 38.02 | 11,821,613 | -1.56(-3.94%) |
Jun 11, 2021 | 39.48 | 39.69 | 39.40 | 39.58 | 3,788,312 | +0.11(+0.28%) |
Jun 10, 2021 | 39.46 | 39.87 | 39.44 | 39.47 | 3,679,969 | +0.26(+0.65%) |
Jun 09, 2021 | 39.58 | 39.62 | 39.17 | 39.21 | 5,335,049 | -0.23(-0.58%) |
Jun 08, 2021 | 39.30 | 39.74 | 39.18 | 39.44 | 5,732,655 | +0.38(+0.96%) |
Jun 07, 2021 | 40.07 | 40.07 | 38.87 | 39.06 | 7,689,958 | -0.74(-1.87%) |
Jun 04, 2021 | 39.85 | 39.94 | 39.57 | 39.81 | 3,566,257 | +0.21(+0.53%) |
Jun 03, 2021 | 39.06 | 39.77 | 38.75 | 39.60 | 5,049,005 | +0.28(+0.70%) |
Jun 02, 2021 | 39.46 | 39.65 | 39.17 | 39.32 | 6,885,047 | -0.22(-0.56%) |
Jun 01, 2021 | 40.20 | 40.46 | 39.48 | 39.54 | 5,122,204 | -0.47(-1.17%) |
May 28, 2021 | 40.02 | 40.20 | 39.76 | 40.01 | 4,026,365 | +0.28(+0.72%) |
May 27, 2021 | 40.28 | 40.51 | 39.55 | 39.73 | 10,720,638 | -0.21(-0.53%) |
May 26, 2021 | 40.14 | 40.16 | 39.74 | 39.94 | 2,551,457 | -0.02(-0.05%) |
May 25, 2021 | 40.30 | 40.35 | 39.74 | 39.95 | 2,770,441 | -0.18(-0.45%) |
May 24, 2021 | 39.94 | 40.40 | 39.93 | 40.14 | 2,621,030 | +0.44(+1.10%) |
May 21, 2021 | 40.07 | 40.38 | 39.55 | 39.70 | 3,533,924 | -0.16(-0.39%) |
May 20, 2021 | 39.56 | 40.08 | 39.35 | 39.85 | 4,236,257 | +0.47(+1.18%) |
May 19, 2021 | 38.84 | 39.42 | 38.26 | 39.39 | 4,787,752 | -0.17(-0.44%) |
May 18, 2021 | 40.43 | 40.43 | 39.53 | 39.56 | 3,965,452 | -0.74(-1.83%) |
May 17, 2021 | 40.13 | 40.42 | 39.76 | 40.30 | 3,439,094 | -0.08(-0.20%) |
May 14, 2021 | 40.02 | 40.65 | 39.86 | 40.38 | 2,842,037 | +0.68(+1.72%) |
May 13, 2021 | 39.12 | 40.02 | 39.09 | 39.70 | 5,159,590 | +0.62(+1.59%) |
May 12, 2021 | 40.90 | 40.93 | 39.02 | 39.08 | 6,240,527 | -2.09(-5.07%) |
May 11, 2021 | 40.48 | 41.34 | 40.14 | 41.17 | 6,249,116 | -0.09(-0.22%) |
May 10, 2021 | 42.36 | 42.36 | 41.24 | 41.26 | 4,108,683 | -0.69(-1.65%) |
May 07, 2021 | 41.72 | 42.15 | 41.51 | 41.95 | 3,602,254 | +0.30(+0.72%) |
May 06, 2021 | 41.32 | 41.71 | 41.05 | 41.65 | 4,090,865 | +0.24(+0.57%) |
May 05, 2021 | 41.27 | 41.72 | 40.91 | 41.41 | 3,836,934 | +0.39(+0.96%) |
May 04, 2021 | 40.70 | 41.02 | 40.23 | 41.02 | 3,894,133 | +0.16(+0.40%) |
May 03, 2021 | 40.69 | 41.17 | 40.58 | 40.86 | 5,894,149 | +0.54(+1.33%) |
Apr 30, 2021 | 40.68 | 40.72 | 40.00 | 40.32 | 4,904,862 | -0.86(-2.08%) |
Apr 29, 2021 | 40.78 | 41.35 | 40.64 | 41.18 | 4,611,407 | +0.72(+1.78%) |
Apr 28, 2021 | 40.52 | 40.61 | 39.97 | 40.46 | 5,162,556 | -0.14(-0.34%) |
Apr 27, 2021 | 41.54 | 41.59 | 40.35 | 40.59 | 6,283,636 | -1.42(-3.39%) |
Apr 26, 2021 | 42.26 | 42.70 | 42.02 | 42.02 | 5,524,340 | -0.16(-0.39%) |
Apr 23, 2021 | 42.01 | 42.40 | 41.77 | 42.18 | 3,908,254 | +0.60(+1.45%) |
Apr 22, 2021 | 42.18 | 42.18 | 41.54 | 41.58 | 3,119,438 | -0.60(-1.43%) |
Apr 21, 2021 | 41.41 | 42.19 | 41.30 | 42.18 | 3,108,482 | +0.63(+1.51%) |
Apr 20, 2021 | 41.76 | 41.93 | 41.25 | 41.55 | 3,201,777 | -0.46(-1.09%) |
Apr 19, 2021 | 42.50 | 42.53 | 41.89 | 42.01 | 4,994,234 | +0.24(+0.57%) |
Apr 16, 2021 | 42.04 | 42.24 | 41.71 | 41.77 | 4,095,755 | -0.09(-0.22%) |
Apr 15, 2021 | 41.42 | 41.96 | 41.36 | 41.86 | 3,719,373 | +0.60(+1.46%) |
Apr 14, 2021 | 41.06 | 41.70 | 41.01 | 41.26 | 3,410,117 | +0.23(+0.56%) |
Apr 13, 2021 | 41.04 | 41.19 | 40.84 | 41.03 | 3,433,086 | -0.05(-0.13%) |
Apr 12, 2021 | 40.78 | 41.25 | 40.73 | 41.09 | 5,051,416 | +0.27(+0.67%) |
Apr 09, 2021 | 40.68 | 40.88 | 40.50 | 40.81 | 4,334,683 | +0.16(+0.40%) |
Apr 08, 2021 | 40.38 | 40.66 | 40.11 | 40.65 | 4,433,592 | +0.26(+0.63%) |
Apr 07, 2021 | 40.78 | 40.85 | 40.33 | 40.39 | 3,777,602 | -0.36(-0.87%) |
Apr 06, 2021 | 41.14 | 41.37 | 40.61 | 40.75 | 6,107,818 | -0.73(-1.76%) |
Apr 05, 2021 | 40.98 | 41.81 | 40.67 | 41.48 | 6,234,056 | +1.36(+3.39%) |