Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.80 | 38.02 | 37.22 | 37.66 | 468,467 | -0.19(-0.49%) |
Jun 29, 2021 | 38.30 | 38.69 | 37.84 | 37.84 | 404,927 | -0.53(-1.38%) |
Jun 28, 2021 | 38.34 | 38.70 | 38.00 | 38.37 | 324,241 | -0.08(-0.21%) |
Jun 25, 2021 | 38.25 | 38.56 | 38.14 | 38.45 | 741,176 | +0.20(+0.53%) |
Jun 24, 2021 | 38.23 | 38.39 | 37.95 | 38.25 | 261,115 | +0.02(+0.05%) |
Jun 23, 2021 | 39.10 | 39.18 | 38.20 | 38.23 | 584,822 | -0.95(-2.43%) |
Jun 22, 2021 | 39.19 | 39.49 | 39.01 | 39.19 | 405,367 | +0.00(+0.00%) |
Jun 21, 2021 | 38.37 | 39.20 | 38.37 | 39.19 | 246,551 | +0.94(+2.47%) |
Jun 18, 2021 | 39.29 | 39.43 | 38.18 | 38.24 | 682,325 | -1.28(-3.24%) |
Jun 17, 2021 | 39.74 | 39.81 | 39.41 | 39.52 | 334,923 | -0.34(-0.86%) |
Jun 16, 2021 | 40.11 | 40.21 | 39.70 | 39.87 | 271,632 | -0.24(-0.59%) |
Jun 15, 2021 | 39.82 | 40.24 | 39.63 | 40.10 | 369,607 | +0.44(+1.11%) |
Jun 14, 2021 | 39.71 | 40.12 | 39.44 | 39.66 | 336,486 | -0.01(-0.02%) |
Jun 11, 2021 | 39.90 | 39.99 | 39.62 | 39.67 | 247,362 | -0.23(-0.57%) |
Jun 10, 2021 | 39.57 | 40.16 | 39.42 | 39.90 | 358,913 | +0.32(+0.80%) |
Jun 09, 2021 | 39.71 | 39.74 | 39.40 | 39.58 | 832,159 | +0.04(+0.11%) |
Jun 08, 2021 | 39.42 | 39.76 | 39.22 | 39.54 | 401,159 | +0.09(+0.22%) |
Jun 07, 2021 | 39.43 | 39.52 | 39.23 | 39.45 | 330,626 | -0.04(-0.09%) |
Jun 04, 2021 | 39.78 | 39.98 | 39.47 | 39.49 | 249,083 | -0.23(-0.58%) |
Jun 03, 2021 | 39.72 | 39.72 | 39.41 | 39.72 | 482,286 | -0.11(-0.29%) |
Jun 02, 2021 | 39.88 | 40.06 | 39.55 | 39.83 | 368,634 | -0.05(-0.13%) |
Jun 01, 2021 | 40.24 | 40.26 | 39.79 | 39.88 | 381,930 | -0.12(-0.31%) |
May 28, 2021 | 39.67 | 40.08 | 39.62 | 40.01 | 350,571 | +0.39(+0.98%) |
May 27, 2021 | 40.10 | 40.14 | 39.59 | 39.62 | 348,297 | -0.32(-0.80%) |
May 26, 2021 | 39.75 | 40.24 | 39.56 | 39.94 | 414,016 | +0.23(+0.58%) |
May 25, 2021 | 40.24 | 40.34 | 39.69 | 39.70 | 733,026 | -0.63(-1.56%) |
May 24, 2021 | 40.26 | 40.57 | 40.18 | 40.33 | 395,635 | +0.14(+0.35%) |
May 21, 2021 | 39.91 | 40.26 | 39.78 | 40.19 | 323,117 | +0.31(+0.77%) |
May 20, 2021 | 40.47 | 40.47 | 39.75 | 39.89 | 323,594 | -0.51(-1.26%) |
May 19, 2021 | 40.76 | 40.77 | 39.96 | 40.40 | 266,257 | -0.51(-1.24%) |
May 18, 2021 | 40.61 | 41.10 | 40.61 | 40.90 | 272,161 | +0.12(+0.30%) |
May 17, 2021 | 40.89 | 41.07 | 40.55 | 40.78 | 470,633 | -0.17(-0.41%) |
May 14, 2021 | 41.00 | 41.44 | 40.79 | 40.95 | 304,172 | +0.08(+0.19%) |
May 13, 2021 | 39.93 | 41.16 | 39.87 | 40.87 | 393,370 | +0.92(+2.30%) |
May 12, 2021 | 40.88 | 41.04 | 39.84 | 39.95 | 415,756 | -0.81(-1.99%) |
May 11, 2021 | 41.31 | 41.31 | 40.46 | 40.76 | 365,153 | -0.64(-1.54%) |
May 10, 2021 | 41.16 | 41.88 | 41.15 | 41.40 | 325,707 | +0.33(+0.81%) |
May 07, 2021 | 40.93 | 41.28 | 40.88 | 41.07 | 383,485 | -0.17(-0.40%) |
May 06, 2021 | 40.75 | 41.24 | 40.39 | 41.23 | 505,376 | +0.52(+1.29%) |
May 05, 2021 | 40.14 | 40.79 | 39.19 | 40.71 | 593,416 | +0.44(+1.09%) |
May 04, 2021 | 40.33 | 40.63 | 40.14 | 40.27 | 540,596 | +0.04(+0.09%) |
May 03, 2021 | 40.44 | 40.60 | 40.19 | 40.24 | 872,113 | +0.00(+0.00%) |
Apr 30, 2021 | 40.19 | 40.40 | 40.09 | 40.24 | 536,621 | +0.02(+0.04%) |
Apr 29, 2021 | 40.06 | 40.56 | 39.95 | 40.22 | 351,532 | +0.16(+0.39%) |
Apr 28, 2021 | 40.30 | 40.31 | 39.74 | 40.06 | 499,793 | +0.00(+0.00%) |
Apr 27, 2021 | 40.44 | 40.44 | 39.86 | 40.06 | 392,711 | -0.30(-0.74%) |
Apr 26, 2021 | 40.94 | 40.94 | 40.05 | 40.36 | 663,719 | -0.36(-0.88%) |
Apr 23, 2021 | 41.23 | 41.34 | 40.70 | 40.72 | 534,219 | -0.39(-0.96%) |
Apr 22, 2021 | 41.30 | 41.57 | 40.97 | 41.11 | 583,731 | +0.04(+0.11%) |
Apr 21, 2021 | 41.11 | 41.25 | 40.74 | 41.07 | 432,300 | -0.05(-0.13%) |
Apr 20, 2021 | 41.66 | 41.86 | 40.95 | 41.12 | 490,630 | -0.56(-1.34%) |
Apr 19, 2021 | 41.31 | 41.83 | 41.19 | 41.68 | 653,718 | +0.38(+0.91%) |
Apr 16, 2021 | 41.98 | 42.07 | 41.29 | 41.30 | 3,305,276 | -0.40(-0.96%) |
Apr 15, 2021 | 41.79 | 42.06 | 41.42 | 41.71 | 509,736 | -0.04(-0.10%) |
Apr 14, 2021 | 41.63 | 42.03 | 41.45 | 41.75 | 504,655 | +0.23(+0.55%) |
Apr 13, 2021 | 41.27 | 41.72 | 40.90 | 41.52 | 599,708 | -0.08(-0.19%) |
Apr 12, 2021 | 41.91 | 41.94 | 41.43 | 41.60 | 317,037 | +0.01(+0.02%) |
Apr 09, 2021 | 41.72 | 41.89 | 41.43 | 41.59 | 632,920 | -0.01(-0.02%) |
Apr 08, 2021 | 41.72 | 41.82 | 41.16 | 41.60 | 476,139 | -0.13(-0.31%) |
Apr 07, 2021 | 41.55 | 41.81 | 41.35 | 41.73 | 380,871 | +0.38(+0.91%) |
Apr 06, 2021 | 41.30 | 41.75 | 40.80 | 41.36 | 591,318 | -0.11(-0.27%) |
Apr 05, 2021 | 41.99 | 42.75 | 41.36 | 41.47 | 820,338 | +0.00(+0.00%) |