Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.46 | 40.59 | 40.37 | 40.51 | 74,675 | +0.04(+0.09%) |
Jun 29, 2021 | 40.43 | 40.73 | 40.40 | 40.48 | 92,526 | +0.07(+0.16%) |
Jun 28, 2021 | 40.55 | 40.55 | 40.28 | 40.41 | 100,963 | -0.17(-0.42%) |
Jun 25, 2021 | 40.32 | 40.60 | 40.32 | 40.58 | 60,764 | +0.35(+0.87%) |
Jun 24, 2021 | 40.11 | 40.27 | 39.97 | 40.23 | 161,342 | +0.23(+0.57%) |
Jun 23, 2021 | 40.12 | 40.17 | 39.99 | 40.00 | 171,135 | -0.11(-0.28%) |
Jun 22, 2021 | 40.05 | 40.20 | 39.76 | 40.12 | 129,557 | +0.15(+0.38%) |
Jun 21, 2021 | 39.41 | 40.00 | 39.40 | 39.96 | 387,261 | +0.70(+1.77%) |
Jun 18, 2021 | 39.52 | 39.52 | 39.17 | 39.27 | 275,778 | -0.54(-1.35%) |
Jun 17, 2021 | 40.26 | 40.37 | 39.45 | 39.81 | 225,944 | -0.56(-1.38%) |
Jun 16, 2021 | 40.66 | 40.69 | 40.23 | 40.36 | 121,335 | -0.41(-1.00%) |
Jun 15, 2021 | 40.76 | 40.83 | 40.56 | 40.77 | 277,626 | -0.04(-0.09%) |
Jun 14, 2021 | 41.23 | 41.23 | 40.58 | 40.81 | 136,449 | -0.41(-0.99%) |
Jun 11, 2021 | 41.23 | 41.28 | 41.04 | 41.21 | 124,093 | +0.17(+0.41%) |
Jun 10, 2021 | 41.27 | 41.36 | 41.00 | 41.04 | 102,416 | -0.02(-0.05%) |
Jun 09, 2021 | 41.16 | 41.31 | 41.05 | 41.06 | 206,494 | -0.18(-0.44%) |
Jun 08, 2021 | 41.20 | 41.27 | 40.90 | 41.24 | 189,585 | +0.14(+0.34%) |
Jun 07, 2021 | 41.00 | 41.26 | 40.76 | 41.10 | 209,498 | +0.23(+0.55%) |
Jun 04, 2021 | 40.92 | 40.93 | 40.63 | 40.87 | 142,470 | +0.17(+0.42%) |
Jun 03, 2021 | 40.62 | 40.73 | 40.32 | 40.70 | 85,718 | -0.01(-0.02%) |
Jun 02, 2021 | 40.93 | 40.93 | 40.63 | 40.71 | 196,029 | -0.09(-0.21%) |
Jun 01, 2021 | 40.97 | 40.97 | 40.64 | 40.80 | 121,725 | +0.10(+0.26%) |
May 28, 2021 | 41.04 | 41.04 | 40.57 | 40.69 | 174,858 | -0.13(-0.32%) |
May 27, 2021 | 40.97 | 40.97 | 40.79 | 40.83 | 113,626 | +0.19(+0.46%) |
May 26, 2021 | 40.53 | 40.64 | 40.38 | 40.64 | 118,361 | +0.31(+0.77%) |
May 25, 2021 | 40.81 | 40.81 | 40.29 | 40.33 | 117,868 | -0.29(-0.72%) |
May 24, 2021 | 40.87 | 40.87 | 40.60 | 40.62 | 126,553 | +0.08(+0.19%) |
May 21, 2021 | 40.67 | 40.83 | 40.49 | 40.54 | 113,450 | +0.16(+0.40%) |
May 20, 2021 | 40.32 | 40.53 | 40.11 | 40.38 | 182,796 | +0.18(+0.45%) |
May 19, 2021 | 40.20 | 40.23 | 39.66 | 40.20 | 264,324 | -0.34(-0.84%) |
May 18, 2021 | 41.07 | 41.07 | 40.54 | 40.54 | 456,408 | -0.43(-1.04%) |
May 17, 2021 | 40.90 | 41.03 | 40.70 | 40.97 | 375,654 | +0.11(+0.28%) |
May 14, 2021 | 40.78 | 40.89 | 40.62 | 40.85 | 257,009 | +0.42(+1.03%) |
May 13, 2021 | 39.93 | 40.59 | 39.80 | 40.44 | 217,282 | +0.72(+1.81%) |
May 12, 2021 | 40.55 | 40.68 | 39.67 | 39.72 | 794,505 | -1.09(-2.66%) |
May 11, 2021 | 41.22 | 41.22 | 40.47 | 40.81 | 472,121 | -0.61(-1.48%) |
May 10, 2021 | 41.54 | 41.97 | 41.39 | 41.42 | 624,762 | +0.12(+0.30%) |
May 07, 2021 | 41.01 | 41.33 | 40.75 | 41.30 | 834,211 | +0.48(+1.18%) |
May 06, 2021 | 40.54 | 40.82 | 40.23 | 40.82 | 228,718 | +0.33(+0.82%) |
May 05, 2021 | 40.51 | 40.57 | 40.10 | 40.49 | 391,825 | +0.12(+0.30%) |
May 04, 2021 | 40.28 | 40.36 | 39.96 | 40.36 | 134,641 | +0.05(+0.12%) |
May 03, 2021 | 39.95 | 40.50 | 39.91 | 40.32 | 127,930 | +0.65(+1.64%) |
Apr 30, 2021 | 39.85 | 39.93 | 39.58 | 39.66 | 106,603 | -0.33(-0.83%) |
Apr 29, 2021 | 40.00 | 40.06 | 39.72 | 40.00 | 155,065 | +0.22(+0.55%) |
Apr 28, 2021 | 39.88 | 39.90 | 39.74 | 39.78 | 220,662 | +0.03(+0.07%) |
Apr 27, 2021 | 39.66 | 39.88 | 39.62 | 39.75 | 167,705 | +0.06(+0.14%) |
Apr 26, 2021 | 40.00 | 40.00 | 39.66 | 39.69 | 140,562 | -0.14(-0.36%) |
Apr 23, 2021 | 39.72 | 39.97 | 39.43 | 39.83 | 149,266 | +0.27(+0.69%) |
Apr 22, 2021 | 40.02 | 40.02 | 39.49 | 39.56 | 148,120 | -0.31(-0.78%) |
Apr 21, 2021 | 39.47 | 39.90 | 39.46 | 39.87 | 211,079 | +0.47(+1.20%) |
Apr 20, 2021 | 39.82 | 39.82 | 39.24 | 39.40 | 266,678 | -0.37(-0.94%) |
Apr 19, 2021 | 40.07 | 40.08 | 39.67 | 39.77 | 219,751 | -0.16(-0.39%) |
Apr 16, 2021 | 39.85 | 40.02 | 39.75 | 39.93 | 239,884 | +0.41(+1.03%) |
Apr 15, 2021 | 39.53 | 39.56 | 39.34 | 39.52 | 251,161 | +0.26(+0.67%) |
Apr 14, 2021 | 39.28 | 39.48 | 39.15 | 39.26 | 80,226 | +0.15(+0.39%) |
Apr 13, 2021 | 39.39 | 39.39 | 38.97 | 39.11 | 175,028 | -0.26(-0.67%) |
Apr 12, 2021 | 39.41 | 39.41 | 39.24 | 39.37 | 75,057 | +0.08(+0.19%) |
Apr 09, 2021 | 39.10 | 39.30 | 38.98 | 39.30 | 65,952 | +0.35(+0.91%) |
Apr 08, 2021 | 39.13 | 39.13 | 38.74 | 38.94 | 175,311 | -0.00(-0.01%) |
Apr 07, 2021 | 39.21 | 39.21 | 38.90 | 38.95 | 126,793 | -0.11(-0.29%) |
Apr 06, 2021 | 39.07 | 39.25 | 39.02 | 39.06 | 128,194 | +0.01(+0.02%) |
Apr 05, 2021 | 39.05 | 39.14 | 38.81 | 39.05 | 397,624 | +0.41(+1.05%) |