Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.28 | 40.66 | 40.15 | 40.40 | 3,475,811 | +0.31(+0.77%) |
Jun 29, 2021 | 40.68 | 40.89 | 40.07 | 40.09 | 3,492,554 | -0.26(-0.64%) |
Jun 28, 2021 | 41.29 | 41.30 | 40.19 | 40.35 | 5,031,446 | -1.54(-3.68%) |
Jun 25, 2021 | 42.08 | 42.23 | 41.66 | 41.89 | 4,145,389 | +0.08(+0.19%) |
Jun 24, 2021 | 41.75 | 41.87 | 41.45 | 41.81 | 3,927,977 | +0.53(+1.28%) |
Jun 23, 2021 | 41.96 | 42.28 | 41.20 | 41.28 | 4,725,334 | +0.27(+0.66%) |
Jun 22, 2021 | 40.66 | 41.13 | 40.34 | 41.01 | 5,647,221 | +0.53(+1.31%) |
Jun 21, 2021 | 39.55 | 40.55 | 39.50 | 40.48 | 5,458,995 | +1.40(+3.58%) |
Jun 18, 2021 | 39.35 | 39.81 | 39.08 | 39.08 | 10,959,507 | -2.17(-5.26%) |
Jun 17, 2021 | 41.94 | 42.27 | 40.64 | 41.25 | 11,619,883 | -0.42(-1.01%) |
Jun 16, 2021 | 42.17 | 42.22 | 41.51 | 41.67 | 5,137,957 | -0.69(-1.63%) |
Jun 15, 2021 | 41.59 | 42.38 | 41.59 | 42.36 | 5,078,385 | +1.11(+2.69%) |
Jun 14, 2021 | 41.13 | 41.78 | 40.99 | 41.25 | 4,782,678 | +0.83(+2.05%) |
Jun 11, 2021 | 40.54 | 40.59 | 40.29 | 40.42 | 3,424,050 | +0.31(+0.77%) |
Jun 10, 2021 | 40.38 | 40.78 | 39.92 | 40.11 | 4,640,404 | +0.29(+0.73%) |
Jun 09, 2021 | 39.91 | 40.21 | 39.77 | 39.82 | 4,725,700 | +0.08(+0.20%) |
Jun 08, 2021 | 39.20 | 39.84 | 38.88 | 39.74 | 5,133,426 | +0.06(+0.15%) |
Jun 07, 2021 | 39.94 | 40.12 | 39.67 | 39.68 | 2,989,743 | -0.47(-1.17%) |
Jun 04, 2021 | 40.28 | 40.35 | 39.82 | 40.15 | 3,476,309 | -0.05(-0.12%) |
Jun 03, 2021 | 39.79 | 40.38 | 39.63 | 40.20 | 4,860,975 | -0.08(-0.20%) |
Jun 02, 2021 | 39.73 | 40.46 | 39.48 | 40.28 | 6,647,264 | +0.69(+1.74%) |
Jun 01, 2021 | 39.33 | 39.66 | 39.24 | 39.59 | 7,185,885 | +0.98(+2.54%) |
May 28, 2021 | 38.63 | 38.88 | 38.45 | 38.61 | 4,117,539 | -0.20(-0.52%) |
May 27, 2021 | 38.83 | 39.13 | 38.56 | 38.81 | 4,237,616 | -0.32(-0.82%) |
May 26, 2021 | 39.19 | 39.36 | 38.96 | 39.13 | 4,781,960 | +0.15(+0.38%) |
May 25, 2021 | 39.95 | 40.07 | 38.95 | 38.98 | 6,347,770 | -1.33(-3.30%) |
May 24, 2021 | 39.90 | 40.32 | 39.70 | 40.31 | 4,987,435 | +0.46(+1.15%) |
May 21, 2021 | 39.84 | 40.10 | 39.77 | 39.85 | 5,368,632 | +0.12(+0.30%) |
May 20, 2021 | 39.38 | 39.85 | 39.05 | 39.73 | 4,598,722 | +0.45(+1.15%) |
May 19, 2021 | 39.57 | 39.76 | 39.01 | 39.28 | 5,248,284 | -0.99(-2.46%) |
May 18, 2021 | 41.30 | 41.45 | 40.22 | 40.27 | 5,073,717 | -0.72(-1.76%) |
May 17, 2021 | 40.12 | 41.00 | 40.10 | 40.99 | 4,323,762 | +0.59(+1.46%) |
May 14, 2021 | 39.90 | 40.47 | 39.89 | 40.40 | 5,988,833 | +1.33(+3.40%) |
May 13, 2021 | 38.96 | 39.50 | 38.51 | 39.07 | 6,223,561 | -0.53(-1.34%) |
May 12, 2021 | 39.37 | 40.37 | 39.35 | 39.60 | 7,112,824 | +0.36(+0.92%) |
May 11, 2021 | 39.09 | 39.79 | 38.89 | 39.24 | 9,219,308 | -0.79(-1.97%) |
May 10, 2021 | 40.96 | 41.13 | 40.00 | 40.03 | 5,485,098 | -0.86(-2.10%) |
May 07, 2021 | 39.87 | 40.89 | 39.75 | 40.89 | 3,580,859 | +0.76(+1.89%) |
May 06, 2021 | 39.88 | 40.18 | 39.39 | 40.13 | 5,053,120 | +0.35(+0.88%) |
May 05, 2021 | 39.44 | 39.84 | 38.90 | 39.78 | 6,927,765 | +1.13(+2.92%) |
May 04, 2021 | 39.04 | 39.27 | 38.45 | 38.65 | 6,640,161 | -0.25(-0.64%) |
May 03, 2021 | 38.04 | 38.93 | 37.99 | 38.90 | 5,107,577 | +0.90(+2.37%) |
Apr 30, 2021 | 38.40 | 38.54 | 37.97 | 38.00 | 4,616,700 | -0.65(-1.68%) |
Apr 29, 2021 | 39.44 | 39.50 | 38.45 | 38.65 | 6,253,107 | -0.43(-1.10%) |
Apr 28, 2021 | 38.45 | 39.13 | 38.45 | 39.08 | 6,474,681 | +0.56(+1.45%) |
Apr 27, 2021 | 38.24 | 38.54 | 37.97 | 38.52 | 3,696,624 | +0.21(+0.55%) |
Apr 26, 2021 | 38.10 | 38.60 | 38.10 | 38.31 | 4,538,773 | +0.28(+0.74%) |
Apr 23, 2021 | 37.87 | 38.11 | 37.73 | 38.03 | 3,842,600 | +0.26(+0.69%) |
Apr 22, 2021 | 38.18 | 38.33 | 37.75 | 37.77 | 6,302,403 | -0.87(-2.25%) |
Apr 21, 2021 | 38.08 | 38.68 | 37.97 | 38.64 | 4,823,936 | +0.32(+0.84%) |
Apr 20, 2021 | 39.07 | 39.07 | 37.95 | 38.32 | 4,530,226 | -1.11(-2.82%) |
Apr 19, 2021 | 39.53 | 39.77 | 39.23 | 39.43 | 3,463,741 | +0.05(+0.13%) |
Apr 16, 2021 | 39.73 | 39.82 | 39.20 | 39.38 | 3,766,000 | -0.37(-0.93%) |
Apr 15, 2021 | 39.96 | 40.03 | 39.57 | 39.75 | 4,735,100 | -0.20(-0.50%) |
Apr 14, 2021 | 39.21 | 40.34 | 39.15 | 39.95 | 5,761,395 | +1.30(+3.36%) |
Apr 13, 2021 | 38.70 | 38.88 | 38.57 | 38.65 | 4,212,661 | -0.06(-0.15%) |
Apr 12, 2021 | 39.12 | 39.42 | 38.52 | 38.71 | 4,705,732 | -0.20(-0.51%) |
Apr 09, 2021 | 38.87 | 39.03 | 38.69 | 38.91 | 5,300,300 | -0.17(-0.44%) |
Apr 08, 2021 | 39.43 | 39.43 | 38.81 | 39.08 | 8,390,709 | -1.31(-3.24%) |
Apr 07, 2021 | 39.80 | 40.50 | 39.79 | 40.39 | 7,196,080 | +0.53(+1.33%) |
Apr 06, 2021 | 39.99 | 40.58 | 39.53 | 39.86 | 6,137,537 | +0.05(+0.13%) |
Apr 05, 2021 | 40.20 | 40.40 | 39.55 | 39.81 | 3,497,436 | -0.38(-0.95%) |