Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.21 | 40.39 | 39.72 | 39.96 | 1,321,783 | -0.41(-1.02%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.01 | 40.37 | 469,314 | -0.10(-0.25%) |
Jun 28, 2021 | 41.12 | 41.12 | 39.72 | 40.47 | 542,919 | -0.55(-1.34%) |
Jun 25, 2021 | 40.85 | 42.04 | 40.71 | 41.02 | 2,858,711 | +0.17(+0.42%) |
Jun 24, 2021 | 41.05 | 41.09 | 40.05 | 40.85 | 376,142 | +0.07(+0.17%) |
Jun 23, 2021 | 39.42 | 41.21 | 39.10 | 40.78 | 723,860 | +1.54(+3.92%) |
Jun 22, 2021 | 38.81 | 39.34 | 38.59 | 39.24 | 401,200 | +0.04(+0.10%) |
Jun 21, 2021 | 38.78 | 39.56 | 38.30 | 39.20 | 597,831 | +0.37(+0.95%) |
Jun 18, 2021 | 40.36 | 40.62 | 38.45 | 38.83 | 1,253,394 | -2.05(-5.01%) |
Jun 17, 2021 | 41.24 | 41.99 | 40.76 | 40.88 | 642,453 | -0.44(-1.06%) |
Jun 16, 2021 | 40.11 | 41.61 | 39.88 | 41.32 | 708,091 | +1.42(+3.56%) |
Jun 15, 2021 | 40.44 | 40.48 | 39.64 | 39.90 | 373,607 | -0.67(-1.65%) |
Jun 14, 2021 | 40.89 | 41.14 | 40.30 | 40.57 | 303,200 | -0.15(-0.37%) |
Jun 11, 2021 | 39.84 | 40.77 | 39.79 | 40.72 | 364,820 | +1.26(+3.19%) |
Jun 10, 2021 | 41.13 | 41.15 | 39.35 | 39.46 | 693,506 | -1.63(-3.97%) |
Jun 09, 2021 | 42.11 | 43.09 | 41.03 | 41.09 | 804,557 | -1.19(-2.81%) |
Jun 08, 2021 | 39.76 | 42.31 | 39.62 | 42.28 | 1,041,553 | +2.90(+7.36%) |
Jun 07, 2021 | 38.96 | 39.73 | 38.96 | 39.38 | 565,839 | +0.38(+0.97%) |
Jun 04, 2021 | 39.35 | 39.66 | 38.94 | 39.00 | 404,899 | -0.17(-0.43%) |
Jun 03, 2021 | 39.19 | 39.59 | 38.77 | 39.17 | 448,268 | -0.30(-0.76%) |
Jun 02, 2021 | 40.11 | 40.17 | 39.07 | 39.47 | 659,149 | -0.46(-1.15%) |
Jun 01, 2021 | 39.55 | 40.01 | 39.12 | 39.93 | 747,207 | -0.18(-0.45%) |
May 28, 2021 | 39.84 | 40.41 | 39.49 | 40.11 | 672,192 | +0.30(+0.75%) |
May 27, 2021 | 38.79 | 39.88 | 38.28 | 39.81 | 735,610 | +1.08(+2.79%) |
May 26, 2021 | 38.18 | 39.10 | 38.18 | 38.73 | 392,111 | +0.63(+1.65%) |
May 25, 2021 | 39.11 | 39.74 | 38.07 | 38.10 | 537,676 | -0.83(-2.13%) |
May 24, 2021 | 38.01 | 39.15 | 37.52 | 38.93 | 496,699 | +1.01(+2.66%) |
May 21, 2021 | 38.30 | 38.63 | 37.57 | 37.92 | 747,397 | -0.46(-1.20%) |
May 20, 2021 | 37.84 | 38.45 | 37.60 | 38.38 | 515,763 | +0.65(+1.72%) |
May 19, 2021 | 37.30 | 37.97 | 36.98 | 37.73 | 418,381 | -0.26(-0.68%) |
May 18, 2021 | 38.49 | 39.23 | 37.98 | 37.99 | 456,355 | -0.29(-0.76%) |
May 17, 2021 | 38.00 | 38.92 | 37.64 | 38.28 | 648,906 | -0.22(-0.57%) |
May 14, 2021 | 38.49 | 39.13 | 38.40 | 38.50 | 467,293 | +0.36(+0.94%) |
May 13, 2021 | 37.39 | 38.51 | 37.10 | 38.14 | 611,026 | +1.01(+2.72%) |
May 12, 2021 | 38.67 | 39.24 | 37.07 | 37.13 | 467,729 | -1.97(-5.04%) |
May 11, 2021 | 38.51 | 39.61 | 37.84 | 39.10 | 620,376 | -0.44(-1.11%) |
May 10, 2021 | 39.01 | 40.51 | 38.83 | 39.54 | 701,913 | +0.08(+0.20%) |
May 07, 2021 | 38.86 | 40.12 | 36.86 | 39.46 | 1,051,601 | +1.23(+3.22%) |
May 06, 2021 | 38.47 | 38.66 | 36.86 | 38.23 | 1,133,184 | -0.50(-1.29%) |
May 05, 2021 | 39.04 | 39.63 | 38.50 | 38.73 | 610,151 | -0.03(-0.08%) |
May 04, 2021 | 39.50 | 39.50 | 37.70 | 38.76 | 599,753 | -0.89(-2.24%) |
May 03, 2021 | 39.43 | 40.10 | 39.29 | 39.65 | 477,208 | +0.35(+0.89%) |
Apr 30, 2021 | 39.24 | 39.83 | 39.00 | 39.30 | 693,500 | -0.72(-1.80%) |
Apr 29, 2021 | 40.91 | 41.06 | 39.60 | 40.02 | 410,793 | -0.43(-1.06%) |
Apr 28, 2021 | 40.10 | 40.74 | 40.01 | 40.45 | 454,343 | +0.13(+0.32%) |
Apr 27, 2021 | 40.68 | 40.93 | 40.13 | 40.32 | 415,176 | -0.26(-0.64%) |
Apr 26, 2021 | 40.85 | 41.15 | 40.55 | 40.58 | 345,282 | -0.03(-0.07%) |
Apr 23, 2021 | 39.60 | 40.97 | 39.29 | 40.61 | 535,900 | +1.34(+3.41%) |
Apr 22, 2021 | 39.34 | 40.29 | 38.80 | 39.27 | 509,721 | +0.13(+0.33%) |
Apr 21, 2021 | 38.12 | 39.27 | 37.94 | 39.14 | 557,830 | +1.01(+2.65%) |
Apr 20, 2021 | 39.75 | 39.92 | 37.58 | 38.13 | 858,404 | -1.86(-4.65%) |
Apr 19, 2021 | 40.03 | 40.64 | 39.56 | 39.99 | 381,273 | -0.37(-0.92%) |
Apr 16, 2021 | 40.69 | 40.69 | 39.59 | 40.36 | 377,900 | -0.02(-0.05%) |
Apr 15, 2021 | 40.27 | 40.58 | 39.81 | 40.38 | 282,935 | +0.55(+1.38%) |
Apr 14, 2021 | 39.74 | 40.46 | 39.70 | 39.83 | 358,752 | -0.14(-0.35%) |
Apr 13, 2021 | 39.70 | 40.25 | 39.50 | 39.97 | 415,766 | +0.26(+0.65%) |
Apr 12, 2021 | 40.43 | 40.65 | 39.39 | 39.71 | 480,293 | -0.84(-2.07%) |
Apr 09, 2021 | 40.02 | 40.69 | 39.67 | 40.55 | 432,100 | +0.54(+1.35%) |
Apr 08, 2021 | 41.07 | 41.24 | 39.39 | 40.01 | 793,387 | -0.57(-1.40%) |
Apr 07, 2021 | 40.92 | 41.29 | 40.09 | 40.58 | 464,671 | -0.24(-0.59%) |
Apr 06, 2021 | 41.62 | 42.03 | 40.72 | 40.82 | 629,752 | -1.22(-2.90%) |
Apr 05, 2021 | 42.07 | 42.45 | 41.15 | 42.04 | 793,045 | +0.51(+1.23%) |