Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.84 | 38.89 | 38.82 | 38.83 | 1,010,970 | -0.03(-0.07%) |
Jun 29, 2021 | 38.84 | 38.86 | 38.82 | 38.86 | 872,383 | +0.04(+0.11%) |
Jun 28, 2021 | 38.86 | 38.86 | 38.80 | 38.82 | 497,900 | -0.01(-0.02%) |
Jun 25, 2021 | 38.84 | 38.84 | 38.81 | 38.83 | 971,487 | +0.01(+0.02%) |
Jun 24, 2021 | 38.78 | 38.82 | 38.76 | 38.82 | 923,169 | +0.07(+0.17%) |
Jun 23, 2021 | 38.75 | 38.78 | 38.74 | 38.75 | 662,225 | +0.01(+0.02%) |
Jun 22, 2021 | 38.72 | 38.74 | 38.70 | 38.74 | 656,073 | +0.03(+0.07%) |
Jun 21, 2021 | 38.72 | 38.73 | 38.69 | 38.72 | 1,015,265 | +0.05(+0.13%) |
Jun 18, 2021 | 38.66 | 38.69 | 38.64 | 38.67 | 1,171,568 | -0.03(-0.07%) |
Jun 17, 2021 | 38.69 | 38.73 | 38.69 | 38.69 | 1,398,928 | +0.01(+0.02%) |
Jun 16, 2021 | 38.72 | 38.73 | 38.64 | 38.68 | 829,423 | -0.03(-0.09%) |
Jun 15, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 1,284,386 | +0.01(+0.02%) |
Jun 14, 2021 | 38.73 | 38.73 | 38.69 | 38.71 | 508,955 | -0.03(-0.09%) |
Jun 11, 2021 | 38.72 | 38.76 | 38.71 | 38.74 | 741,801 | +0.03(+0.07%) |
Jun 10, 2021 | 38.72 | 38.72 | 38.67 | 38.72 | 480,312 | +0.04(+0.11%) |
Jun 09, 2021 | 38.66 | 38.69 | 38.66 | 38.67 | 627,061 | +0.01(+0.02%) |
Jun 08, 2021 | 38.65 | 38.67 | 38.64 | 38.67 | 754,968 | +0.03(+0.07%) |
Jun 07, 2021 | 38.64 | 38.66 | 38.63 | 38.64 | 1,101,374 | +0.03(+0.07%) |
Jun 04, 2021 | 38.59 | 38.63 | 38.59 | 38.62 | 1,288,648 | +0.05(+0.13%) |
Jun 03, 2021 | 38.57 | 38.60 | 38.53 | 38.56 | 873,447 | -0.04(-0.11%) |
Jun 02, 2021 | 38.62 | 38.63 | 38.58 | 38.61 | 1,007,107 | +0.03(+0.07%) |
Jun 01, 2021 | 38.53 | 38.59 | 38.51 | 38.58 | 810,350 | +0.07(+0.18%) |
May 28, 2021 | 38.54 | 38.54 | 38.49 | 38.51 | 1,814,353 | +0.00(+0.00%) |
May 27, 2021 | 38.58 | 38.58 | 38.50 | 38.51 | 2,164,661 | -0.01(-0.02%) |
May 26, 2021 | 38.52 | 38.52 | 38.49 | 38.52 | 758,193 | +0.00(+0.00%) |
May 25, 2021 | 38.53 | 38.53 | 38.48 | 38.52 | 3,443,233 | +0.01(+0.02%) |
May 24, 2021 | 38.50 | 38.53 | 38.46 | 38.51 | 1,230,148 | +0.06(+0.15%) |
May 21, 2021 | 38.45 | 38.46 | 38.40 | 38.45 | 963,268 | +0.05(+0.13%) |
May 20, 2021 | 38.35 | 38.43 | 38.33 | 38.40 | 1,132,847 | +0.14(+0.37%) |
May 19, 2021 | 38.32 | 38.38 | 38.25 | 38.26 | 3,270,322 | -0.11(-0.28%) |
May 18, 2021 | 38.44 | 38.45 | 38.37 | 38.37 | 1,781,419 | -0.06(-0.15%) |
May 17, 2021 | 38.47 | 38.49 | 38.40 | 38.43 | 1,011,783 | -0.02(-0.04%) |
May 14, 2021 | 38.45 | 38.46 | 38.41 | 38.44 | 1,357,623 | +0.08(+0.22%) |
May 13, 2021 | 38.34 | 38.40 | 38.33 | 38.36 | 1,282,117 | +0.05(+0.13%) |
May 12, 2021 | 38.38 | 38.38 | 38.29 | 38.31 | 1,057,827 | -0.11(-0.28%) |
May 11, 2021 | 38.39 | 38.44 | 38.32 | 38.42 | 1,758,058 | -0.02(-0.04%) |
May 10, 2021 | 38.51 | 38.51 | 38.42 | 38.44 | 753,683 | -0.03(-0.09%) |
May 07, 2021 | 38.51 | 38.51 | 38.45 | 38.47 | 2,276,839 | +0.03(+0.07%) |
May 06, 2021 | 38.44 | 38.47 | 38.42 | 38.44 | 848,062 | -0.03(-0.07%) |
May 05, 2021 | 38.45 | 38.48 | 38.39 | 38.47 | 1,952,599 | +0.03(+0.09%) |
May 04, 2021 | 38.42 | 38.44 | 38.36 | 38.44 | 911,758 | +0.03(+0.07%) |
May 03, 2021 | 38.46 | 38.46 | 38.40 | 38.41 | 491,545 | -0.01(-0.01%) |
Apr 30, 2021 | 38.39 | 38.43 | 38.39 | 38.42 | 1,621,007 | +0.00(+0.00%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.39 | 38.42 | 2,004,853 | +0.03(+0.09%) |
Apr 28, 2021 | 38.37 | 38.42 | 38.31 | 38.38 | 1,315,074 | +0.04(+0.11%) |
Apr 27, 2021 | 38.38 | 38.38 | 38.33 | 38.34 | 3,496,820 | +0.00(+0.00%) |
Apr 26, 2021 | 38.37 | 38.41 | 38.34 | 38.34 | 1,871,854 | -0.03(-0.09%) |
Apr 23, 2021 | 38.33 | 38.40 | 38.31 | 38.37 | 662,009 | +0.07(+0.17%) |
Apr 22, 2021 | 38.39 | 38.39 | 38.29 | 38.31 | 673,052 | -0.04(-0.11%) |
Apr 21, 2021 | 38.24 | 38.35 | 38.24 | 38.35 | 1,812,356 | +0.08(+0.22%) |
Apr 20, 2021 | 38.27 | 38.32 | 38.25 | 38.27 | 1,861,597 | -0.06(-0.15%) |
Apr 19, 2021 | 38.32 | 38.33 | 38.30 | 38.32 | 1,402,515 | +0.02(+0.04%) |
Apr 16, 2021 | 38.37 | 38.40 | 38.31 | 38.31 | 1,277,747 | -0.07(-0.17%) |
Apr 15, 2021 | 38.36 | 38.39 | 38.33 | 38.37 | 1,555,911 | +0.09(+0.24%) |
Apr 14, 2021 | 38.28 | 38.34 | 38.27 | 38.28 | 924,572 | +0.00(+0.00%) |
Apr 13, 2021 | 38.27 | 38.29 | 38.20 | 38.28 | 866,798 | +0.01(+0.02%) |
Apr 12, 2021 | 38.27 | 38.27 | 38.21 | 38.27 | 742,656 | +0.01(+0.02%) |
Apr 09, 2021 | 38.30 | 38.30 | 38.24 | 38.27 | 704,094 | -0.02(-0.04%) |
Apr 08, 2021 | 38.32 | 38.32 | 38.28 | 38.28 | 1,544,191 | +0.02(+0.04%) |
Apr 07, 2021 | 38.26 | 38.30 | 38.26 | 38.27 | 847,124 | -0.01(-0.02%) |
Apr 06, 2021 | 38.23 | 38.29 | 38.22 | 38.27 | 1,509,610 | +0.06(+0.15%) |
Apr 05, 2021 | 38.25 | 38.25 | 38.20 | 38.21 | 887,312 | +0.02(+0.04%) |