Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.29 | 40.64 | 40.15 | 40.24 | 1,568,053 | -0.01(-0.04%) |
Jun 29, 2021 | 40.29 | 40.38 | 40.08 | 40.26 | 1,377,105 | +0.26(+0.65%) |
Jun 28, 2021 | 39.85 | 40.16 | 39.79 | 40.00 | 1,193,775 | +0.22(+0.56%) |
Jun 25, 2021 | 39.57 | 39.82 | 39.45 | 39.78 | 1,641,681 | +0.29(+0.73%) |
Jun 24, 2021 | 39.53 | 39.82 | 39.46 | 39.49 | 913,129 | +0.26(+0.67%) |
Jun 23, 2021 | 39.67 | 39.67 | 39.22 | 39.22 | 1,220,547 | -0.25(-0.62%) |
Jun 22, 2021 | 39.55 | 39.66 | 39.41 | 39.47 | 1,696,016 | -0.24(-0.59%) |
Jun 21, 2021 | 39.50 | 39.86 | 39.44 | 39.71 | 1,459,869 | +0.18(+0.45%) |
Jun 18, 2021 | 39.50 | 39.63 | 39.37 | 39.53 | 1,873,193 | -0.24(-0.59%) |
Jun 17, 2021 | 39.47 | 39.83 | 39.45 | 39.76 | 2,073,285 | -0.41(-1.03%) |
Jun 16, 2021 | 40.55 | 40.74 | 40.07 | 40.18 | 2,381,296 | -0.45(-1.11%) |
Jun 15, 2021 | 40.64 | 40.70 | 40.38 | 40.63 | 1,303,415 | +0.07(+0.17%) |
Jun 14, 2021 | 40.37 | 40.57 | 40.36 | 40.56 | 1,767,960 | -0.01(-0.02%) |
Jun 11, 2021 | 40.48 | 40.59 | 40.29 | 40.57 | 1,706,341 | -0.15(-0.37%) |
Jun 10, 2021 | 40.23 | 40.81 | 40.18 | 40.72 | 2,401,812 | +0.61(+1.52%) |
Jun 09, 2021 | 39.93 | 40.15 | 39.92 | 40.11 | 2,943,768 | +0.58(+1.47%) |
Jun 08, 2021 | 39.59 | 39.61 | 39.27 | 39.53 | 2,338,432 | +0.52(+1.33%) |
Jun 07, 2021 | 39.12 | 39.35 | 38.77 | 39.01 | 5,031,883 | +0.12(+0.31%) |
Jun 04, 2021 | 38.50 | 39.04 | 38.36 | 38.89 | 1,894,685 | +0.61(+1.59%) |
Jun 03, 2021 | 37.86 | 38.28 | 37.81 | 38.28 | 918,883 | +0.40(+1.05%) |
Jun 02, 2021 | 37.88 | 38.04 | 37.83 | 37.88 | 851,654 | -0.16(-0.43%) |
Jun 01, 2021 | 38.53 | 38.53 | 37.95 | 38.04 | 1,792,017 | +0.14(+0.37%) |
May 28, 2021 | 37.86 | 38.21 | 37.81 | 37.90 | 1,555,811 | +0.04(+0.10%) |
May 27, 2021 | 37.99 | 38.25 | 37.82 | 37.87 | 2,043,929 | -0.73(-1.89%) |
May 26, 2021 | 38.65 | 38.71 | 38.51 | 38.60 | 1,686,275 | -0.02(-0.05%) |
May 25, 2021 | 38.95 | 38.99 | 38.60 | 38.61 | 2,346,319 | -0.63(-1.62%) |
May 24, 2021 | 39.21 | 39.50 | 39.20 | 39.25 | 1,051,717 | +0.19(+0.49%) |
May 21, 2021 | 39.15 | 39.21 | 38.97 | 39.06 | 1,717,929 | +0.23(+0.58%) |
May 20, 2021 | 38.48 | 39.01 | 38.44 | 38.83 | 1,472,541 | +0.37(+0.97%) |
May 19, 2021 | 38.27 | 38.57 | 38.11 | 38.46 | 2,492,956 | +0.20(+0.51%) |
May 18, 2021 | 38.44 | 38.57 | 38.25 | 38.26 | 2,054,828 | -0.45(-1.17%) |
May 17, 2021 | 38.36 | 38.78 | 38.36 | 38.71 | 1,958,777 | +0.71(+1.87%) |
May 14, 2021 | 37.95 | 38.18 | 37.95 | 38.00 | 1,653,123 | +0.10(+0.27%) |
May 13, 2021 | 37.40 | 37.94 | 37.24 | 37.90 | 2,685,840 | +0.41(+1.09%) |
May 12, 2021 | 37.08 | 37.56 | 37.04 | 37.49 | 3,701,757 | +0.68(+1.85%) |
May 11, 2021 | 36.32 | 36.91 | 36.24 | 36.81 | 2,323,488 | +0.16(+0.45%) |
May 10, 2021 | 36.74 | 36.83 | 36.53 | 36.65 | 2,001,862 | +0.30(+0.82%) |
May 07, 2021 | 36.05 | 36.40 | 36.05 | 36.35 | 1,553,255 | +0.70(+1.97%) |
May 06, 2021 | 35.47 | 35.66 | 35.32 | 35.65 | 1,620,374 | +0.06(+0.18%) |
May 05, 2021 | 35.55 | 35.77 | 35.38 | 35.58 | 3,099,566 | -0.03(-0.08%) |
May 04, 2021 | 35.62 | 35.78 | 35.39 | 35.61 | 2,378,577 | -0.58(-1.61%) |
May 03, 2021 | 36.07 | 36.26 | 35.98 | 36.19 | 3,040,768 | +0.67(+1.88%) |
Apr 30, 2021 | 35.55 | 35.85 | 35.50 | 35.53 | 1,677,134 | -0.14(-0.39%) |
Apr 29, 2021 | 35.59 | 35.70 | 35.42 | 35.67 | 1,256,914 | +0.06(+0.16%) |
Apr 28, 2021 | 35.36 | 35.65 | 35.32 | 35.61 | 1,163,130 | +0.21(+0.60%) |
Apr 27, 2021 | 35.39 | 35.44 | 35.19 | 35.40 | 2,073,181 | -0.20(-0.57%) |
Apr 26, 2021 | 35.43 | 35.64 | 35.23 | 35.60 | 1,307,141 | +0.02(+0.05%) |
Apr 23, 2021 | 35.57 | 35.62 | 35.38 | 35.58 | 1,109,902 | -0.04(-0.12%) |
Apr 22, 2021 | 35.64 | 35.79 | 35.48 | 35.62 | 1,364,326 | -0.04(-0.11%) |
Apr 21, 2021 | 35.34 | 35.73 | 35.24 | 35.66 | 1,501,178 | +0.46(+1.30%) |
Apr 20, 2021 | 35.03 | 35.26 | 34.95 | 35.20 | 1,429,180 | +0.28(+0.80%) |
Apr 19, 2021 | 34.95 | 34.98 | 34.78 | 34.93 | 1,551,958 | +0.25(+0.73%) |
Apr 16, 2021 | 34.68 | 34.79 | 34.55 | 34.67 | 2,748,944 | +0.32(+0.92%) |
Apr 15, 2021 | 34.20 | 34.54 | 34.20 | 34.35 | 2,023,510 | +0.46(+1.36%) |
Apr 14, 2021 | 34.21 | 34.23 | 33.74 | 33.89 | 1,991,044 | -0.11(-0.31%) |
Apr 13, 2021 | 33.88 | 34.06 | 33.77 | 34.00 | 1,693,483 | +0.63(+1.89%) |
Apr 12, 2021 | 33.38 | 33.50 | 33.29 | 33.37 | 1,194,552 | -0.32(-0.94%) |
Apr 09, 2021 | 33.64 | 33.73 | 33.48 | 33.69 | 1,875,093 | +0.42(+1.26%) |
Apr 08, 2021 | 33.14 | 33.34 | 33.12 | 33.27 | 1,853,453 | +0.65(+2.00%) |
Apr 07, 2021 | 32.88 | 32.91 | 32.44 | 32.61 | 1,681,212 | -0.07(-0.21%) |
Apr 06, 2021 | 32.80 | 32.91 | 32.65 | 32.68 | 1,275,440 | -0.14(-0.44%) |
Apr 05, 2021 | 32.48 | 32.83 | 32.45 | 32.83 | 1,186,977 | +0.32(+0.99%) |