Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.54 | 41.09 | 40.25 | 40.76 | 1,319,574 | +0.58(+1.43%) |
Jun 29, 2021 | 40.42 | 40.86 | 40.17 | 40.18 | 937,386 | -0.21(-0.52%) |
Jun 28, 2021 | 41.48 | 41.48 | 40.37 | 40.39 | 1,422,079 | -1.05(-2.53%) |
Jun 25, 2021 | 41.75 | 41.75 | 41.27 | 41.44 | 1,140,257 | -0.37(-0.88%) |
Jun 24, 2021 | 41.83 | 41.96 | 41.46 | 41.81 | 1,205,098 | -0.02(-0.04%) |
Jun 23, 2021 | 42.34 | 42.62 | 41.80 | 41.83 | 1,185,699 | -0.53(-1.26%) |
Jun 22, 2021 | 42.53 | 42.53 | 41.99 | 42.36 | 2,073,921 | -0.12(-0.29%) |
Jun 21, 2021 | 42.08 | 42.86 | 41.88 | 42.48 | 1,143,487 | +0.80(+1.92%) |
Jun 18, 2021 | 41.86 | 42.20 | 41.50 | 41.68 | 1,523,395 | -0.55(-1.30%) |
Jun 17, 2021 | 44.33 | 44.33 | 42.02 | 42.23 | 2,166,392 | -2.13(-4.79%) |
Jun 16, 2021 | 43.85 | 44.38 | 43.57 | 44.36 | 1,042,586 | +0.51(+1.16%) |
Jun 15, 2021 | 44.57 | 44.58 | 43.52 | 43.85 | 1,106,478 | -0.72(-1.61%) |
Jun 14, 2021 | 44.53 | 44.71 | 44.03 | 44.57 | 1,111,735 | +0.27(+0.62%) |
Jun 11, 2021 | 44.62 | 44.88 | 44.14 | 44.29 | 933,158 | -0.32(-0.71%) |
Jun 10, 2021 | 43.73 | 44.62 | 43.46 | 44.61 | 1,446,390 | +1.23(+2.84%) |
Jun 09, 2021 | 42.75 | 43.67 | 42.57 | 43.38 | 1,053,448 | +0.71(+1.66%) |
Jun 08, 2021 | 43.07 | 43.24 | 42.45 | 42.67 | 1,131,141 | -0.40(-0.93%) |
Jun 07, 2021 | 43.38 | 43.68 | 43.06 | 43.07 | 1,299,041 | -0.23(-0.54%) |
Jun 04, 2021 | 43.03 | 43.42 | 42.79 | 43.30 | 982,156 | +0.28(+0.66%) |
Jun 03, 2021 | 42.58 | 43.26 | 42.26 | 43.02 | 1,258,383 | +0.40(+0.94%) |
Jun 02, 2021 | 42.08 | 42.65 | 41.92 | 42.62 | 1,011,351 | +0.67(+1.61%) |
Jun 01, 2021 | 41.26 | 42.07 | 41.26 | 41.94 | 1,528,352 | +0.87(+2.11%) |
May 28, 2021 | 41.26 | 41.26 | 40.83 | 41.08 | 977,034 | +0.13(+0.33%) |
May 27, 2021 | 40.86 | 41.14 | 40.65 | 40.94 | 1,108,090 | +0.22(+0.53%) |
May 26, 2021 | 40.38 | 40.73 | 40.32 | 40.73 | 1,092,948 | +0.29(+0.72%) |
May 25, 2021 | 41.26 | 41.43 | 40.43 | 40.43 | 1,653,364 | -0.98(-2.35%) |
May 24, 2021 | 41.11 | 41.59 | 40.75 | 41.41 | 1,479,192 | +0.63(+1.55%) |
May 21, 2021 | 40.95 | 41.41 | 40.76 | 40.78 | 1,573,946 | -0.17(-0.43%) |
May 20, 2021 | 40.18 | 41.03 | 40.03 | 40.95 | 1,149,440 | +0.69(+1.72%) |
May 19, 2021 | 40.54 | 40.57 | 39.94 | 40.26 | 1,977,246 | -0.79(-1.93%) |
May 18, 2021 | 41.67 | 41.67 | 40.96 | 41.05 | 1,586,428 | -0.44(-1.06%) |
May 17, 2021 | 40.74 | 41.65 | 40.59 | 41.49 | 1,363,594 | +0.59(+1.45%) |
May 14, 2021 | 41.11 | 41.21 | 40.84 | 40.90 | 2,492,318 | +0.46(+1.13%) |
May 13, 2021 | 39.63 | 40.47 | 39.62 | 40.44 | 1,546,510 | +0.56(+1.40%) |
May 12, 2021 | 39.75 | 40.45 | 39.72 | 39.88 | 1,799,233 | +0.39(+0.99%) |
May 11, 2021 | 39.24 | 39.98 | 39.01 | 39.49 | 1,660,867 | -0.46(-1.15%) |
May 10, 2021 | 40.08 | 40.46 | 39.80 | 39.95 | 1,878,991 | -0.01(-0.02%) |
May 07, 2021 | 39.82 | 40.05 | 39.25 | 39.96 | 1,430,518 | +0.15(+0.38%) |
May 06, 2021 | 39.42 | 39.90 | 39.07 | 39.81 | 1,503,568 | +0.61(+1.57%) |
May 05, 2021 | 39.47 | 39.67 | 39.17 | 39.20 | 1,746,147 | +0.03(+0.08%) |
May 04, 2021 | 38.97 | 39.28 | 38.69 | 39.16 | 1,919,740 | +0.32(+0.82%) |
May 03, 2021 | 38.58 | 39.15 | 38.49 | 38.84 | 2,106,558 | +0.70(+1.84%) |
Apr 30, 2021 | 38.27 | 39.03 | 38.14 | 38.14 | 1,701,438 | -0.44(-1.14%) |
Apr 29, 2021 | 39.15 | 39.63 | 38.28 | 38.58 | 2,168,536 | +0.24(+0.64%) |
Apr 28, 2021 | 38.13 | 38.44 | 37.83 | 38.34 | 1,680,598 | +0.55(+1.47%) |
Apr 27, 2021 | 37.89 | 38.09 | 37.64 | 37.78 | 1,322,046 | -0.07(-0.19%) |
Apr 26, 2021 | 37.89 | 38.39 | 37.73 | 37.86 | 1,152,236 | +0.02(+0.04%) |
Apr 23, 2021 | 37.23 | 37.85 | 37.21 | 37.84 | 1,082,588 | +0.61(+1.64%) |
Apr 22, 2021 | 37.96 | 37.96 | 37.07 | 37.23 | 1,337,699 | -0.46(-1.21%) |
Apr 21, 2021 | 37.19 | 37.95 | 37.03 | 37.69 | 1,362,804 | +0.59(+1.58%) |
Apr 20, 2021 | 37.11 | 37.31 | 36.63 | 37.10 | 1,330,859 | -0.08(-0.22%) |
Apr 19, 2021 | 37.21 | 37.65 | 37.07 | 37.18 | 1,183,738 | +0.11(+0.31%) |
Apr 16, 2021 | 37.32 | 37.42 | 37.06 | 37.07 | 1,071,798 | -0.24(-0.63%) |
Apr 15, 2021 | 37.10 | 37.42 | 36.90 | 37.30 | 1,276,444 | +0.37(+0.99%) |
Apr 14, 2021 | 36.78 | 37.34 | 36.66 | 36.94 | 1,183,501 | +0.44(+1.21%) |
Apr 13, 2021 | 36.56 | 36.66 | 36.36 | 36.50 | 844,786 | -0.20(-0.56%) |
Apr 12, 2021 | 36.45 | 36.83 | 36.38 | 36.70 | 886,006 | +0.25(+0.69%) |
Apr 09, 2021 | 37.08 | 37.37 | 36.25 | 36.45 | 1,310,044 | -0.46(-1.24%) |
Apr 08, 2021 | 36.98 | 37.07 | 36.63 | 36.90 | 1,243,241 | +0.02(+0.04%) |
Apr 07, 2021 | 36.93 | 37.02 | 36.70 | 36.89 | 1,298,570 | +0.15(+0.40%) |
Apr 06, 2021 | 36.52 | 37.01 | 36.40 | 36.74 | 1,357,540 | +0.38(+1.05%) |
Apr 05, 2021 | 36.06 | 36.46 | 35.92 | 36.36 | 1,461,078 | +0.32(+0.88%) |