Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.56 | 40.88 | 40.23 | 40.23 | 1,348,829 | -0.27(-0.68%) |
Jun 29, 2021 | 40.42 | 41.13 | 40.42 | 40.50 | 929,984 | -0.03(-0.06%) |
Jun 28, 2021 | 41.17 | 41.27 | 40.19 | 40.53 | 1,002,455 | -0.56(-1.36%) |
Jun 25, 2021 | 40.55 | 41.21 | 40.51 | 41.09 | 1,197,092 | +0.36(+0.88%) |
Jun 24, 2021 | 41.04 | 41.09 | 40.56 | 40.73 | 668,030 | -0.15(-0.36%) |
Jun 23, 2021 | 40.61 | 41.15 | 40.45 | 40.87 | 920,954 | +0.21(+0.53%) |
Jun 22, 2021 | 41.20 | 41.20 | 40.64 | 40.66 | 594,338 | -0.46(-1.13%) |
Jun 21, 2021 | 40.58 | 41.32 | 40.43 | 41.12 | 633,399 | +0.73(+1.81%) |
Jun 18, 2021 | 40.96 | 41.23 | 40.32 | 40.39 | 1,942,437 | -0.89(-2.16%) |
Jun 17, 2021 | 41.14 | 41.43 | 40.93 | 41.28 | 847,704 | +0.09(+0.21%) |
Jun 16, 2021 | 42.00 | 42.12 | 41.18 | 41.20 | 986,313 | -0.77(-1.84%) |
Jun 15, 2021 | 42.91 | 42.95 | 41.94 | 41.97 | 756,131 | -0.88(-2.06%) |
Jun 14, 2021 | 42.66 | 42.88 | 42.59 | 42.85 | 992,092 | +0.15(+0.36%) |
Jun 11, 2021 | 42.74 | 42.74 | 42.39 | 42.70 | 843,049 | -0.21(-0.48%) |
Jun 10, 2021 | 42.60 | 43.13 | 42.36 | 42.91 | 985,021 | +0.32(+0.75%) |
Jun 09, 2021 | 42.72 | 43.19 | 42.49 | 42.59 | 1,347,471 | +0.14(+0.32%) |
Jun 08, 2021 | 42.00 | 42.55 | 41.85 | 42.45 | 1,235,979 | +0.58(+1.39%) |
Jun 07, 2021 | 41.58 | 42.25 | 41.54 | 41.87 | 1,107,913 | +0.31(+0.74%) |
Jun 04, 2021 | 41.18 | 41.64 | 40.98 | 41.56 | 1,012,580 | +0.49(+1.19%) |
Jun 03, 2021 | 41.40 | 41.40 | 40.97 | 41.07 | 695,331 | -0.45(-1.10%) |
Jun 02, 2021 | 40.91 | 41.58 | 40.71 | 41.52 | 961,293 | +0.79(+1.94%) |
Jun 01, 2021 | 40.06 | 40.93 | 39.83 | 40.73 | 972,740 | +0.96(+2.42%) |
May 28, 2021 | 39.59 | 39.90 | 39.40 | 39.77 | 663,963 | +0.35(+0.89%) |
May 27, 2021 | 39.84 | 39.88 | 39.41 | 39.42 | 785,216 | -0.25(-0.63%) |
May 26, 2021 | 39.71 | 40.01 | 39.44 | 39.67 | 829,808 | +0.11(+0.28%) |
May 25, 2021 | 39.21 | 39.68 | 38.93 | 39.56 | 1,005,198 | +0.36(+0.92%) |
May 24, 2021 | 38.74 | 39.37 | 38.57 | 39.20 | 686,584 | +0.65(+1.69%) |
May 21, 2021 | 38.92 | 39.09 | 38.53 | 38.55 | 754,717 | -0.27(-0.71%) |
May 20, 2021 | 38.14 | 38.89 | 38.03 | 38.82 | 1,177,847 | +0.57(+1.48%) |
May 19, 2021 | 38.22 | 38.43 | 37.64 | 38.25 | 1,122,450 | -0.36(-0.93%) |
May 18, 2021 | 38.58 | 38.87 | 38.23 | 38.61 | 1,268,017 | -0.04(-0.11%) |
May 17, 2021 | 38.68 | 38.82 | 38.36 | 38.66 | 1,663,486 | -0.07(-0.18%) |
May 14, 2021 | 38.67 | 38.92 | 38.50 | 38.73 | 1,432,194 | +0.22(+0.58%) |
May 13, 2021 | 38.35 | 38.81 | 38.27 | 38.50 | 2,354,753 | +0.14(+0.36%) |
May 12, 2021 | 39.62 | 39.89 | 38.20 | 38.37 | 1,241,223 | -1.42(-3.56%) |
May 11, 2021 | 40.07 | 40.13 | 39.34 | 39.78 | 1,339,306 | -0.77(-1.90%) |
May 10, 2021 | 42.05 | 42.05 | 40.54 | 40.55 | 1,135,525 | -1.10(-2.64%) |
May 07, 2021 | 40.73 | 41.79 | 40.55 | 41.65 | 1,480,916 | +0.81(+1.97%) |
May 06, 2021 | 40.50 | 40.92 | 40.19 | 40.85 | 1,400,210 | +0.51(+1.26%) |
May 05, 2021 | 40.63 | 41.14 | 39.96 | 40.34 | 1,689,736 | -0.99(-2.39%) |
May 04, 2021 | 40.80 | 41.88 | 40.76 | 41.33 | 1,766,803 | +0.99(+2.45%) |
May 03, 2021 | 40.01 | 40.54 | 39.62 | 40.34 | 1,726,699 | +0.51(+1.27%) |
Apr 30, 2021 | 39.99 | 39.99 | 39.45 | 39.83 | 2,554,231 | -0.15(-0.36%) |
Apr 29, 2021 | 39.74 | 40.91 | 39.74 | 39.98 | 1,542,924 | +0.37(+0.93%) |
Apr 28, 2021 | 40.04 | 40.24 | 39.50 | 39.61 | 1,147,638 | -0.35(-0.87%) |
Apr 27, 2021 | 40.06 | 40.34 | 39.81 | 39.96 | 909,195 | +0.00(+0.00%) |
Apr 26, 2021 | 40.43 | 40.47 | 39.92 | 39.96 | 1,088,847 | -0.08(-0.21%) |
Apr 23, 2021 | 40.24 | 40.31 | 39.96 | 40.04 | 616,701 | -0.06(-0.15%) |
Apr 22, 2021 | 39.91 | 40.47 | 39.84 | 40.10 | 518,380 | +0.11(+0.28%) |
Apr 21, 2021 | 39.63 | 40.16 | 39.25 | 39.99 | 1,000,021 | +0.38(+0.96%) |
Apr 20, 2021 | 39.08 | 39.88 | 39.08 | 39.61 | 1,202,247 | +0.58(+1.48%) |
Apr 19, 2021 | 38.98 | 39.08 | 38.67 | 39.03 | 806,541 | +0.22(+0.57%) |
Apr 16, 2021 | 39.20 | 39.37 | 38.80 | 38.81 | 1,002,891 | -0.23(-0.59%) |
Apr 15, 2021 | 38.78 | 39.31 | 38.52 | 39.04 | 1,555,195 | +1.09(+2.88%) |
Apr 14, 2021 | 38.28 | 38.65 | 37.92 | 37.95 | 852,587 | -0.36(-0.93%) |
Apr 13, 2021 | 38.41 | 38.57 | 38.07 | 38.30 | 978,475 | -0.26(-0.68%) |
Apr 12, 2021 | 38.54 | 38.62 | 37.79 | 38.57 | 935,262 | +0.18(+0.46%) |
Apr 09, 2021 | 38.61 | 38.74 | 38.22 | 38.39 | 779,096 | -0.12(-0.31%) |
Apr 08, 2021 | 38.46 | 38.83 | 38.44 | 38.51 | 1,033,958 | -0.07(-0.18%) |
Apr 07, 2021 | 38.92 | 38.97 | 38.29 | 38.57 | 1,225,071 | +0.45(+1.18%) |
Apr 06, 2021 | 38.18 | 38.41 | 37.85 | 38.13 | 996,954 | -0.09(-0.24%) |
Apr 05, 2021 | 38.35 | 38.46 | 37.63 | 38.22 | 1,100,692 | -0.14(-0.35%) |