Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.61 | 42.68 | 42.61 | 42.63 | 15,965 | -0.02(-0.05%) |
Jun 29, 2021 | 42.60 | 42.66 | 42.60 | 42.66 | 12,644 | +0.03(+0.08%) |
Jun 28, 2021 | 42.68 | 42.68 | 42.60 | 42.62 | 19,394 | +0.02(+0.05%) |
Jun 25, 2021 | 42.59 | 42.62 | 42.58 | 42.60 | 14,396 | +0.05(+0.12%) |
Jun 24, 2021 | 42.58 | 42.59 | 42.50 | 42.55 | 9,825 | +0.06(+0.15%) |
Jun 23, 2021 | 42.45 | 42.58 | 42.45 | 42.49 | 12,999 | +0.01(+0.03%) |
Jun 22, 2021 | 42.45 | 42.48 | 42.44 | 42.48 | 10,592 | +0.02(+0.05%) |
Jun 21, 2021 | 42.46 | 42.50 | 42.41 | 42.45 | 8,643 | +0.11(+0.26%) |
Jun 18, 2021 | 42.30 | 42.44 | 42.30 | 42.34 | 8,274 | -0.04(-0.10%) |
Jun 17, 2021 | 42.47 | 42.47 | 42.35 | 42.39 | 18,447 | +0.02(+0.04%) |
Jun 16, 2021 | 42.46 | 42.49 | 42.31 | 42.37 | 30,070 | -0.06(-0.14%) |
Jun 15, 2021 | 42.44 | 42.47 | 42.39 | 42.43 | 12,519 | +0.00(+0.00%) |
Jun 14, 2021 | 42.47 | 42.47 | 42.39 | 42.43 | 10,896 | -0.05(-0.12%) |
Jun 11, 2021 | 42.54 | 42.54 | 42.42 | 42.48 | 16,877 | +0.02(+0.04%) |
Jun 10, 2021 | 42.48 | 42.49 | 42.39 | 42.46 | 12,206 | +0.10(+0.23%) |
Jun 09, 2021 | 42.40 | 42.40 | 42.35 | 42.36 | 10,949 | +0.02(+0.05%) |
Jun 08, 2021 | 42.43 | 42.43 | 42.30 | 42.34 | 17,503 | +0.04(+0.10%) |
Jun 07, 2021 | 42.38 | 42.38 | 42.28 | 42.30 | 38,610 | -0.01(-0.03%) |
Jun 04, 2021 | 42.34 | 42.34 | 42.23 | 42.31 | 10,434 | +0.09(+0.22%) |
Jun 03, 2021 | 42.18 | 42.27 | 42.16 | 42.22 | 10,386 | -0.07(-0.16%) |
Jun 02, 2021 | 42.33 | 42.34 | 42.23 | 42.28 | 16,446 | +0.05(+0.12%) |
Jun 01, 2021 | 42.23 | 42.23 | 42.17 | 42.23 | 15,599 | +0.09(+0.21%) |
May 28, 2021 | 42.13 | 42.20 | 42.11 | 42.14 | 11,312 | -0.01(-0.02%) |
May 27, 2021 | 42.24 | 42.24 | 42.13 | 42.15 | 17,711 | +0.01(+0.03%) |
May 26, 2021 | 42.13 | 42.19 | 42.10 | 42.14 | 9,610 | +0.07(+0.17%) |
May 25, 2021 | 42.17 | 42.19 | 42.07 | 42.07 | 73,804 | -0.09(-0.22%) |
May 24, 2021 | 42.13 | 42.20 | 42.11 | 42.16 | 182,071 | +0.11(+0.26%) |
May 21, 2021 | 42.17 | 42.17 | 42.03 | 42.05 | 14,637 | +0.02(+0.04%) |
May 20, 2021 | 42.02 | 42.06 | 42.02 | 42.03 | 14,188 | +0.08(+0.20%) |
May 19, 2021 | 41.95 | 42.06 | 41.92 | 41.95 | 12,596 | -0.12(-0.28%) |
May 18, 2021 | 42.13 | 42.16 | 42.06 | 42.07 | 9,828 | -0.04(-0.10%) |
May 17, 2021 | 42.22 | 42.22 | 42.08 | 42.11 | 6,996 | -0.05(-0.11%) |
May 14, 2021 | 42.14 | 42.21 | 42.12 | 42.16 | 10,899 | +0.12(+0.28%) |
May 13, 2021 | 42.14 | 42.14 | 41.95 | 42.04 | 19,421 | +0.09(+0.21%) |
May 12, 2021 | 42.10 | 42.10 | 41.95 | 41.95 | 9,839 | -0.17(-0.41%) |
May 11, 2021 | 42.12 | 42.17 | 42.03 | 42.12 | 12,464 | -0.08(-0.19%) |
May 10, 2021 | 42.29 | 42.29 | 42.18 | 42.21 | 14,947 | +0.03(+0.07%) |
May 07, 2021 | 42.20 | 42.30 | 42.18 | 42.18 | 56,213 | +0.01(+0.02%) |
May 06, 2021 | 42.29 | 42.29 | 42.14 | 42.17 | 55,989 | -0.04(-0.10%) |
May 05, 2021 | 42.23 | 42.26 | 42.14 | 42.21 | 29,879 | +0.06(+0.14%) |
May 04, 2021 | 42.19 | 42.19 | 42.13 | 42.15 | 18,604 | -0.02(-0.05%) |
May 03, 2021 | 42.22 | 42.22 | 42.14 | 42.17 | 15,638 | -0.02(-0.04%) |
Apr 30, 2021 | 42.19 | 42.20 | 42.17 | 42.19 | 9,385 | +0.02(+0.04%) |
Apr 29, 2021 | 42.24 | 42.24 | 42.11 | 42.17 | 13,452 | +0.02(+0.06%) |
Apr 28, 2021 | 42.10 | 42.18 | 42.07 | 42.15 | 9,560 | +0.05(+0.11%) |
Apr 27, 2021 | 42.15 | 42.15 | 42.05 | 42.10 | 14,639 | -0.04(-0.10%) |
Apr 26, 2021 | 42.06 | 42.19 | 42.06 | 42.14 | 16,892 | +0.02(+0.04%) |
Apr 23, 2021 | 42.04 | 42.14 | 42.04 | 42.13 | 10,811 | +0.09(+0.22%) |
Apr 22, 2021 | 42.05 | 42.12 | 42.00 | 42.03 | 12,815 | -0.02(-0.05%) |
Apr 21, 2021 | 41.97 | 42.08 | 41.97 | 42.06 | 7,994 | +0.05(+0.13%) |
Apr 20, 2021 | 42.01 | 42.02 | 41.90 | 42.00 | 27,580 | -0.03(-0.08%) |
Apr 19, 2021 | 42.07 | 42.11 | 42.02 | 42.03 | 25,541 | -0.09(-0.21%) |
Apr 16, 2021 | 42.20 | 42.20 | 42.05 | 42.12 | 17,108 | -0.05(-0.13%) |
Apr 15, 2021 | 42.12 | 42.19 | 42.02 | 42.18 | 13,506 | +0.16(+0.37%) |
Apr 14, 2021 | 42.07 | 42.09 | 41.95 | 42.02 | 13,575 | -0.03(-0.07%) |
Apr 13, 2021 | 41.96 | 42.05 | 41.96 | 42.05 | 8,443 | +0.03(+0.08%) |
Apr 12, 2021 | 42.03 | 42.28 | 41.87 | 42.02 | 40,514 | -0.03(-0.08%) |
Apr 09, 2021 | 42.05 | 42.06 | 42.02 | 42.05 | 15,682 | +0.01(+0.01%) |
Apr 08, 2021 | 42.03 | 42.14 | 42.03 | 42.04 | 13,863 | -0.04(-0.09%) |
Apr 07, 2021 | 41.99 | 42.11 | 41.99 | 42.08 | 28,851 | -0.01(-0.03%) |
Apr 06, 2021 | 42.05 | 42.10 | 42.03 | 42.09 | 13,782 | +0.11(+0.25%) |
Apr 05, 2021 | 42.11 | 42.11 | 41.91 | 41.99 | 21,406 | +0.07(+0.16%) |