Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.66 | 43.00 | 42.66 | 42.75 | 52,928 | +0.05(+0.11%) |
Jun 29, 2021 | 42.47 | 42.73 | 42.47 | 42.71 | 40,904 | +0.29(+0.69%) |
Jun 28, 2021 | 41.48 | 42.42 | 41.46 | 42.41 | 75,143 | +0.94(+2.28%) |
Jun 25, 2021 | 41.74 | 41.84 | 41.45 | 41.47 | 41,307 | +0.11(+0.27%) |
Jun 24, 2021 | 41.21 | 41.40 | 41.15 | 41.36 | 66,827 | +0.40(+0.99%) |
Jun 23, 2021 | 40.57 | 41.03 | 40.57 | 40.96 | 41,792 | +0.62(+1.55%) |
Jun 22, 2021 | 40.29 | 40.38 | 40.11 | 40.33 | 51,495 | -0.11(-0.27%) |
Jun 21, 2021 | 40.17 | 40.58 | 40.10 | 40.44 | 24,415 | +0.34(+0.85%) |
Jun 18, 2021 | 40.01 | 40.38 | 40.01 | 40.10 | 29,045 | +0.17(+0.44%) |
Jun 17, 2021 | 39.39 | 40.01 | 39.39 | 39.93 | 66,737 | +0.53(+1.35%) |
Jun 16, 2021 | 39.67 | 39.67 | 39.19 | 39.39 | 49,240 | -1.01(-2.50%) |
Jun 15, 2021 | 40.76 | 40.77 | 40.29 | 40.40 | 26,301 | -0.44(-1.08%) |
Jun 14, 2021 | 40.99 | 41.01 | 40.72 | 40.85 | 39,985 | -0.06(-0.16%) |
Jun 11, 2021 | 40.62 | 40.94 | 40.62 | 40.91 | 25,981 | +0.38(+0.93%) |
Jun 10, 2021 | 40.40 | 40.80 | 40.35 | 40.53 | 48,681 | +0.14(+0.34%) |
Jun 09, 2021 | 40.85 | 40.85 | 40.34 | 40.40 | 38,311 | -0.42(-1.03%) |
Jun 08, 2021 | 40.85 | 40.85 | 40.40 | 40.82 | 16,333 | +0.17(+0.41%) |
Jun 07, 2021 | 40.35 | 40.71 | 40.35 | 40.65 | 36,419 | +0.30(+0.75%) |
Jun 04, 2021 | 39.99 | 40.43 | 39.99 | 40.35 | 28,910 | +0.67(+1.69%) |
Jun 03, 2021 | 39.63 | 39.84 | 39.34 | 39.68 | 35,006 | -0.19(-0.48%) |
Jun 02, 2021 | 39.89 | 39.93 | 39.74 | 39.87 | 25,725 | +0.06(+0.16%) |
Jun 01, 2021 | 39.84 | 39.93 | 39.56 | 39.81 | 70,976 | +0.52(+1.33%) |
May 28, 2021 | 39.10 | 39.32 | 38.87 | 39.28 | 27,384 | +0.33(+0.85%) |
May 27, 2021 | 38.68 | 39.02 | 38.58 | 38.95 | 25,085 | +0.47(+1.22%) |
May 26, 2021 | 38.03 | 38.54 | 38.03 | 38.49 | 60,760 | +0.59(+1.55%) |
May 25, 2021 | 38.10 | 38.23 | 37.77 | 37.90 | 25,155 | +0.14(+0.36%) |
May 24, 2021 | 37.55 | 37.94 | 37.48 | 37.76 | 35,519 | +0.46(+1.23%) |
May 21, 2021 | 37.56 | 37.63 | 37.27 | 37.30 | 22,131 | -0.04(-0.10%) |
May 20, 2021 | 37.02 | 37.48 | 37.02 | 37.34 | 29,407 | +0.73(+1.98%) |
May 19, 2021 | 36.06 | 36.70 | 35.92 | 36.61 | 43,694 | -0.14(-0.37%) |
May 18, 2021 | 36.89 | 37.16 | 36.67 | 36.75 | 24,033 | +0.27(+0.73%) |
May 17, 2021 | 36.49 | 36.55 | 36.09 | 36.49 | 28,426 | -0.11(-0.30%) |
May 14, 2021 | 36.10 | 36.70 | 35.93 | 36.60 | 38,297 | +0.93(+2.60%) |
May 13, 2021 | 35.87 | 36.39 | 35.26 | 35.67 | 85,976 | -0.20(-0.56%) |
May 12, 2021 | 36.36 | 36.50 | 35.70 | 35.87 | 147,790 | -0.87(-2.37%) |
May 11, 2021 | 36.04 | 37.07 | 35.80 | 36.74 | 52,131 | -0.10(-0.27%) |
May 10, 2021 | 37.85 | 37.85 | 36.82 | 36.84 | 37,006 | -1.06(-2.81%) |
May 07, 2021 | 37.49 | 38.03 | 37.49 | 37.91 | 58,516 | +0.68(+1.82%) |
May 06, 2021 | 37.37 | 37.40 | 36.90 | 37.23 | 37,515 | -0.17(-0.47%) |
May 05, 2021 | 37.56 | 37.83 | 37.30 | 37.40 | 26,110 | +0.26(+0.69%) |
May 04, 2021 | 37.63 | 37.72 | 36.72 | 37.15 | 54,506 | -1.04(-2.72%) |
May 03, 2021 | 38.68 | 38.78 | 38.18 | 38.18 | 49,516 | -0.26(-0.67%) |
Apr 30, 2021 | 38.82 | 39.06 | 38.42 | 38.44 | 41,945 | -0.84(-2.13%) |
Apr 29, 2021 | 39.98 | 39.99 | 39.17 | 39.28 | 43,493 | -0.40(-1.02%) |
Apr 28, 2021 | 39.93 | 40.16 | 39.68 | 39.68 | 81,498 | -0.28(-0.71%) |
Apr 27, 2021 | 40.33 | 40.39 | 39.93 | 39.96 | 30,654 | -0.18(-0.46%) |
Apr 26, 2021 | 39.74 | 40.36 | 39.67 | 40.15 | 50,872 | +0.69(+1.74%) |
Apr 23, 2021 | 38.81 | 39.74 | 38.81 | 39.46 | 72,995 | +1.03(+2.67%) |
Apr 22, 2021 | 38.95 | 39.12 | 38.40 | 38.43 | 29,108 | -0.35(-0.90%) |
Apr 21, 2021 | 37.89 | 38.82 | 37.80 | 38.78 | 33,155 | +0.59(+1.54%) |
Apr 20, 2021 | 38.86 | 38.94 | 37.99 | 38.19 | 47,600 | -0.78(-2.00%) |
Apr 19, 2021 | 39.35 | 39.56 | 38.78 | 38.97 | 42,233 | -0.52(-1.32%) |
Apr 16, 2021 | 39.44 | 39.55 | 39.12 | 39.50 | 93,804 | +0.40(+1.03%) |
Apr 15, 2021 | 39.19 | 39.58 | 38.93 | 39.09 | 54,139 | +0.14(+0.35%) |
Apr 14, 2021 | 39.33 | 39.55 | 38.95 | 38.95 | 50,271 | -0.23(-0.59%) |
Apr 13, 2021 | 39.11 | 39.25 | 38.83 | 39.18 | 64,852 | +0.37(+0.95%) |
Apr 12, 2021 | 39.29 | 39.29 | 38.64 | 38.82 | 57,602 | -0.71(-1.79%) |
Apr 09, 2021 | 39.54 | 39.60 | 39.35 | 39.52 | 73,648 | -0.07(-0.19%) |
Apr 08, 2021 | 39.67 | 39.82 | 39.42 | 39.60 | 78,816 | +0.17(+0.44%) |
Apr 07, 2021 | 39.87 | 39.93 | 39.28 | 39.42 | 86,160 | -0.73(-1.83%) |
Apr 06, 2021 | 40.06 | 40.34 | 39.96 | 40.16 | 107,624 | -0.05(-0.11%) |
Apr 05, 2021 | 40.08 | 40.38 | 39.95 | 40.20 | 94,422 | +0.53(+1.34%) |