Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.78 | 38.00 | 37.20 | 37.64 | 468,747 | -0.19(-0.49%) |
Jun 29, 2021 | 38.28 | 38.67 | 37.81 | 37.82 | 405,168 | -0.53(-1.38%) |
Jun 28, 2021 | 38.32 | 38.68 | 37.98 | 38.35 | 324,434 | -0.08(-0.21%) |
Jun 25, 2021 | 38.23 | 38.54 | 38.12 | 38.43 | 741,618 | +0.20(+0.53%) |
Jun 24, 2021 | 38.21 | 38.37 | 37.93 | 38.23 | 261,271 | +0.02(+0.05%) |
Jun 23, 2021 | 39.07 | 39.15 | 38.17 | 38.21 | 585,170 | -0.95(-2.43%) |
Jun 22, 2021 | 39.16 | 39.46 | 38.99 | 39.16 | 405,609 | +0.00(+0.00%) |
Jun 21, 2021 | 38.35 | 39.18 | 38.35 | 39.16 | 246,698 | +0.94(+2.47%) |
Jun 18, 2021 | 39.27 | 39.41 | 38.16 | 38.22 | 682,732 | -1.28(-3.24%) |
Jun 17, 2021 | 39.72 | 39.79 | 39.38 | 39.50 | 335,123 | -0.34(-0.86%) |
Jun 16, 2021 | 40.09 | 40.18 | 39.67 | 39.84 | 271,794 | -0.24(-0.59%) |
Jun 15, 2021 | 39.80 | 40.21 | 39.60 | 40.08 | 369,828 | +0.44(+1.11%) |
Jun 14, 2021 | 39.68 | 40.10 | 39.42 | 39.64 | 336,686 | -0.01(-0.02%) |
Jun 11, 2021 | 39.88 | 39.97 | 39.59 | 39.65 | 247,510 | -0.23(-0.58%) |
Jun 10, 2021 | 39.54 | 40.13 | 39.39 | 39.88 | 359,127 | +0.32(+0.80%) |
Jun 09, 2021 | 39.68 | 39.72 | 39.37 | 39.56 | 832,655 | +0.04(+0.11%) |
Jun 08, 2021 | 39.39 | 39.74 | 39.20 | 39.52 | 401,398 | +0.09(+0.22%) |
Jun 07, 2021 | 39.41 | 39.50 | 39.21 | 39.43 | 330,823 | -0.04(-0.09%) |
Jun 04, 2021 | 39.75 | 39.96 | 39.45 | 39.46 | 249,232 | -0.23(-0.58%) |
Jun 03, 2021 | 39.69 | 39.70 | 39.38 | 39.69 | 482,573 | -0.11(-0.29%) |
Jun 02, 2021 | 39.86 | 40.04 | 39.53 | 39.81 | 368,854 | -0.05(-0.13%) |
Jun 01, 2021 | 40.21 | 40.24 | 39.76 | 39.86 | 382,158 | -0.12(-0.31%) |
May 28, 2021 | 39.65 | 40.05 | 39.59 | 39.98 | 350,780 | +0.39(+0.98%) |
May 27, 2021 | 40.07 | 40.12 | 39.57 | 39.59 | 348,504 | -0.32(-0.80%) |
May 26, 2021 | 39.73 | 40.21 | 39.54 | 39.91 | 414,263 | +0.23(+0.58%) |
May 25, 2021 | 40.21 | 40.31 | 39.66 | 39.68 | 733,464 | -0.63(-1.56%) |
May 24, 2021 | 40.24 | 40.55 | 40.15 | 40.31 | 395,871 | +0.14(+0.35%) |
May 21, 2021 | 39.89 | 40.23 | 39.76 | 40.17 | 323,310 | +0.31(+0.77%) |
May 20, 2021 | 40.44 | 40.44 | 39.72 | 39.86 | 323,787 | -0.51(-1.26%) |
May 19, 2021 | 40.74 | 40.75 | 39.94 | 40.37 | 266,416 | -0.51(-1.24%) |
May 18, 2021 | 40.59 | 41.08 | 40.59 | 40.88 | 272,323 | +0.12(+0.30%) |
May 17, 2021 | 40.87 | 41.04 | 40.53 | 40.76 | 470,914 | -0.17(-0.41%) |
May 14, 2021 | 40.97 | 41.41 | 40.76 | 40.92 | 304,353 | +0.08(+0.19%) |
May 13, 2021 | 39.91 | 41.14 | 39.85 | 40.84 | 393,604 | +0.92(+2.30%) |
May 12, 2021 | 40.85 | 41.02 | 39.82 | 39.93 | 416,004 | -0.81(-1.99%) |
May 11, 2021 | 41.29 | 41.29 | 40.43 | 40.74 | 365,370 | -0.64(-1.54%) |
May 10, 2021 | 41.14 | 41.86 | 41.13 | 41.38 | 325,901 | +0.33(+0.81%) |
May 07, 2021 | 40.90 | 41.25 | 40.85 | 41.04 | 383,713 | -0.17(-0.40%) |
May 06, 2021 | 40.73 | 41.22 | 40.36 | 41.21 | 505,678 | +0.52(+1.29%) |
May 05, 2021 | 40.12 | 40.76 | 39.17 | 40.69 | 593,769 | +0.44(+1.09%) |
May 04, 2021 | 40.30 | 40.61 | 40.12 | 40.25 | 540,919 | +0.04(+0.09%) |
May 03, 2021 | 40.41 | 40.57 | 40.17 | 40.21 | 872,633 | +0.00(+0.00%) |
Apr 30, 2021 | 40.17 | 40.38 | 40.07 | 40.21 | 536,941 | +0.02(+0.04%) |
Apr 29, 2021 | 40.04 | 40.54 | 39.93 | 40.20 | 351,742 | +0.16(+0.39%) |
Apr 28, 2021 | 40.28 | 40.28 | 39.72 | 40.04 | 500,091 | +0.00(+0.00%) |
Apr 27, 2021 | 40.41 | 40.41 | 39.84 | 40.04 | 392,945 | -0.30(-0.74%) |
Apr 26, 2021 | 40.91 | 40.91 | 40.03 | 40.34 | 664,114 | -0.36(-0.88%) |
Apr 23, 2021 | 41.21 | 41.31 | 40.68 | 40.69 | 534,538 | -0.39(-0.96%) |
Apr 22, 2021 | 41.28 | 41.54 | 40.95 | 41.09 | 584,079 | +0.04(+0.11%) |
Apr 21, 2021 | 41.09 | 41.22 | 40.71 | 41.04 | 432,558 | -0.05(-0.13%) |
Apr 20, 2021 | 41.64 | 41.84 | 40.92 | 41.10 | 490,922 | -0.56(-1.34%) |
Apr 19, 2021 | 41.29 | 41.80 | 41.17 | 41.66 | 654,108 | +0.38(+0.91%) |
Apr 16, 2021 | 41.95 | 42.04 | 41.26 | 41.28 | 3,307,247 | -0.40(-0.96%) |
Apr 15, 2021 | 41.76 | 42.03 | 41.39 | 41.68 | 510,040 | -0.04(-0.10%) |
Apr 14, 2021 | 41.60 | 42.01 | 41.43 | 41.73 | 504,956 | +0.23(+0.55%) |
Apr 13, 2021 | 41.25 | 41.70 | 40.88 | 41.50 | 600,066 | -0.08(-0.19%) |
Apr 12, 2021 | 41.88 | 41.92 | 41.40 | 41.58 | 317,226 | +0.01(+0.02%) |
Apr 09, 2021 | 41.70 | 41.87 | 41.40 | 41.57 | 633,297 | -0.01(-0.02%) |
Apr 08, 2021 | 41.69 | 41.80 | 41.14 | 41.58 | 476,423 | -0.13(-0.31%) |
Apr 07, 2021 | 41.52 | 41.79 | 41.32 | 41.71 | 381,099 | +0.38(+0.91%) |
Apr 06, 2021 | 41.27 | 41.73 | 40.77 | 41.33 | 591,671 | -0.11(-0.27%) |
Apr 05, 2021 | 41.96 | 42.72 | 41.33 | 41.45 | 820,827 | +0.00(+0.00%) |