Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.33 | 37.55 | 36.76 | 37.19 | 474,350 | -0.18(-0.49%) |
Jun 29, 2021 | 37.83 | 38.21 | 37.37 | 37.38 | 410,012 | -0.52(-1.38%) |
Jun 28, 2021 | 37.86 | 38.22 | 37.53 | 37.90 | 328,313 | -0.08(-0.21%) |
Jun 25, 2021 | 37.78 | 38.08 | 37.67 | 37.98 | 750,484 | +0.20(+0.53%) |
Jun 24, 2021 | 37.76 | 37.92 | 37.48 | 37.78 | 264,394 | +0.02(+0.05%) |
Jun 23, 2021 | 38.61 | 38.69 | 37.72 | 37.76 | 592,166 | -0.94(-2.43%) |
Jun 22, 2021 | 38.70 | 39.00 | 38.53 | 38.70 | 410,458 | +0.00(+0.00%) |
Jun 21, 2021 | 37.90 | 38.72 | 37.90 | 38.70 | 249,647 | +0.93(+2.47%) |
Jun 18, 2021 | 38.80 | 38.94 | 37.71 | 37.77 | 690,894 | -1.26(-3.24%) |
Jun 17, 2021 | 39.25 | 39.32 | 38.92 | 39.03 | 339,129 | -0.34(-0.86%) |
Jun 16, 2021 | 39.62 | 39.71 | 39.21 | 39.37 | 275,043 | -0.24(-0.59%) |
Jun 15, 2021 | 39.33 | 39.74 | 39.14 | 39.61 | 374,249 | +0.44(+1.11%) |
Jun 14, 2021 | 39.21 | 39.62 | 38.95 | 39.17 | 340,711 | -0.01(-0.02%) |
Jun 11, 2021 | 39.41 | 39.49 | 39.13 | 39.18 | 250,468 | -0.23(-0.58%) |
Jun 10, 2021 | 39.08 | 39.66 | 38.93 | 39.41 | 363,421 | +0.31(+0.80%) |
Jun 09, 2021 | 39.21 | 39.25 | 38.91 | 39.09 | 842,609 | +0.04(+0.11%) |
Jun 08, 2021 | 38.93 | 39.27 | 38.73 | 39.05 | 406,197 | +0.09(+0.22%) |
Jun 07, 2021 | 38.94 | 39.03 | 38.74 | 38.96 | 334,778 | -0.03(-0.09%) |
Jun 04, 2021 | 39.28 | 39.48 | 38.98 | 39.00 | 252,211 | -0.23(-0.58%) |
Jun 03, 2021 | 39.22 | 39.23 | 38.92 | 39.22 | 488,342 | -0.11(-0.29%) |
Jun 02, 2021 | 39.39 | 39.56 | 39.06 | 39.34 | 373,263 | -0.05(-0.13%) |
Jun 01, 2021 | 39.74 | 39.76 | 39.29 | 39.39 | 386,726 | -0.12(-0.31%) |
May 28, 2021 | 39.18 | 39.58 | 39.13 | 39.51 | 354,973 | +0.38(+0.98%) |
May 27, 2021 | 39.60 | 39.64 | 39.10 | 39.13 | 352,671 | -0.31(-0.80%) |
May 26, 2021 | 39.26 | 39.74 | 39.07 | 39.44 | 419,215 | +0.23(+0.58%) |
May 25, 2021 | 39.74 | 39.84 | 39.20 | 39.21 | 742,232 | -0.62(-1.56%) |
May 24, 2021 | 39.76 | 40.07 | 39.68 | 39.83 | 400,604 | +0.14(+0.35%) |
May 21, 2021 | 39.42 | 39.76 | 39.29 | 39.70 | 327,175 | +0.30(+0.77%) |
May 20, 2021 | 39.96 | 39.96 | 39.26 | 39.39 | 327,658 | -0.50(-1.26%) |
May 19, 2021 | 40.26 | 40.27 | 39.47 | 39.89 | 269,601 | -0.50(-1.24%) |
May 18, 2021 | 40.11 | 40.59 | 40.11 | 40.40 | 275,579 | +0.12(+0.30%) |
May 17, 2021 | 40.39 | 40.56 | 40.05 | 40.27 | 476,543 | -0.16(-0.41%) |
May 14, 2021 | 40.49 | 40.92 | 40.28 | 40.44 | 307,992 | +0.08(+0.19%) |
May 13, 2021 | 39.44 | 40.65 | 39.38 | 40.36 | 398,310 | +0.91(+2.30%) |
May 12, 2021 | 40.37 | 40.53 | 39.35 | 39.45 | 420,977 | -0.80(-1.99%) |
May 11, 2021 | 40.80 | 40.80 | 39.95 | 40.26 | 369,738 | -0.63(-1.54%) |
May 10, 2021 | 40.65 | 41.36 | 40.64 | 40.89 | 329,797 | +0.33(+0.81%) |
May 07, 2021 | 40.42 | 40.77 | 40.37 | 40.56 | 388,301 | -0.16(-0.40%) |
May 06, 2021 | 40.25 | 40.73 | 39.89 | 40.72 | 511,723 | +0.52(+1.29%) |
May 05, 2021 | 39.64 | 40.28 | 38.70 | 40.21 | 600,868 | +0.43(+1.09%) |
May 04, 2021 | 39.83 | 40.13 | 39.64 | 39.77 | 547,385 | +0.03(+0.09%) |
May 03, 2021 | 39.94 | 40.09 | 39.70 | 39.74 | 883,065 | +0.00(+0.00%) |
Apr 30, 2021 | 39.70 | 39.90 | 39.59 | 39.74 | 543,360 | +0.02(+0.04%) |
Apr 29, 2021 | 39.57 | 40.06 | 39.45 | 39.72 | 355,947 | +0.16(+0.39%) |
Apr 28, 2021 | 39.80 | 39.81 | 39.25 | 39.57 | 506,069 | +0.00(+0.00%) |
Apr 27, 2021 | 39.94 | 39.94 | 39.37 | 39.57 | 397,643 | -0.29(-0.74%) |
Apr 26, 2021 | 40.43 | 40.43 | 39.56 | 39.86 | 672,053 | -0.35(-0.88%) |
Apr 23, 2021 | 40.72 | 40.82 | 40.20 | 40.21 | 540,928 | -0.39(-0.96%) |
Apr 22, 2021 | 40.79 | 41.05 | 40.46 | 40.60 | 591,061 | +0.04(+0.11%) |
Apr 21, 2021 | 40.60 | 40.74 | 40.23 | 40.56 | 437,729 | -0.05(-0.13%) |
Apr 20, 2021 | 41.15 | 41.35 | 40.44 | 40.61 | 496,791 | -0.55(-1.34%) |
Apr 19, 2021 | 40.80 | 41.31 | 40.68 | 41.16 | 661,927 | +0.37(+0.91%) |
Apr 16, 2021 | 41.46 | 41.54 | 40.78 | 40.79 | 3,346,784 | -0.40(-0.96%) |
Apr 15, 2021 | 41.27 | 41.54 | 40.90 | 41.19 | 516,137 | -0.04(-0.10%) |
Apr 14, 2021 | 41.11 | 41.51 | 40.94 | 41.23 | 510,992 | +0.22(+0.55%) |
Apr 13, 2021 | 40.76 | 41.21 | 40.40 | 41.01 | 607,239 | -0.08(-0.19%) |
Apr 12, 2021 | 41.39 | 41.42 | 40.91 | 41.09 | 321,019 | +0.01(+0.02%) |
Apr 09, 2021 | 41.21 | 41.37 | 40.91 | 41.08 | 640,868 | -0.01(-0.02%) |
Apr 08, 2021 | 41.20 | 41.30 | 40.65 | 41.09 | 482,118 | -0.13(-0.31%) |
Apr 07, 2021 | 41.03 | 41.29 | 40.84 | 41.22 | 385,654 | +0.37(+0.91%) |
Apr 06, 2021 | 40.78 | 41.23 | 40.29 | 40.84 | 598,744 | -0.11(-0.27%) |
Apr 05, 2021 | 41.47 | 42.22 | 40.84 | 40.96 | 830,640 | +0.00(+0.00%) |