Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.96 | 42.05 | 41.85 | 41.98 | 1,535,080 | -0.21(-0.51%) |
Jun 29, 2021 | 41.98 | 42.20 | 41.85 | 42.20 | 1,827,810 | -0.10(-0.24%) |
Jun 28, 2021 | 42.19 | 42.30 | 42.11 | 42.30 | 880,078 | +0.15(+0.35%) |
Jun 25, 2021 | 42.28 | 42.28 | 42.01 | 42.15 | 2,050,574 | +0.23(+0.55%) |
Jun 24, 2021 | 41.79 | 41.92 | 41.74 | 41.92 | 1,583,890 | +0.42(+1.01%) |
Jun 23, 2021 | 41.55 | 41.75 | 41.49 | 41.50 | 1,080,224 | +0.22(+0.54%) |
Jun 22, 2021 | 41.06 | 41.28 | 40.96 | 41.28 | 1,164,869 | -0.23(-0.56%) |
Jun 21, 2021 | 41.24 | 41.51 | 41.08 | 41.51 | 1,767,003 | +0.21(+0.52%) |
Jun 18, 2021 | 41.50 | 41.60 | 41.23 | 41.30 | 1,855,663 | -0.29(-0.69%) |
Jun 17, 2021 | 41.52 | 41.70 | 41.43 | 41.58 | 1,570,647 | +0.28(+0.68%) |
Jun 16, 2021 | 41.81 | 41.85 | 41.12 | 41.31 | 1,324,785 | -0.56(-1.33%) |
Jun 15, 2021 | 41.98 | 41.98 | 41.75 | 41.86 | 663,840 | -0.22(-0.53%) |
Jun 14, 2021 | 42.06 | 42.16 | 41.97 | 42.09 | 1,018,563 | +0.09(+0.22%) |
Jun 11, 2021 | 42.04 | 42.05 | 41.85 | 41.99 | 948,312 | -0.15(-0.35%) |
Jun 10, 2021 | 41.99 | 42.15 | 41.91 | 42.14 | 1,400,900 | +0.41(+0.99%) |
Jun 09, 2021 | 41.91 | 41.96 | 41.72 | 41.73 | 1,269,930 | -0.21(-0.51%) |
Jun 08, 2021 | 42.02 | 42.02 | 41.78 | 41.94 | 931,144 | -0.18(-0.44%) |
Jun 07, 2021 | 42.09 | 42.13 | 41.90 | 42.13 | 1,182,464 | -0.21(-0.50%) |
Jun 04, 2021 | 42.17 | 42.34 | 42.14 | 42.34 | 3,985,795 | +0.40(+0.95%) |
Jun 03, 2021 | 42.02 | 42.05 | 41.81 | 41.94 | 1,984,322 | -0.42(-0.98%) |
Jun 02, 2021 | 42.31 | 42.39 | 42.15 | 42.36 | 1,162,300 | +0.05(+0.11%) |
Jun 01, 2021 | 42.39 | 42.40 | 42.17 | 42.31 | 1,154,486 | +0.91(+2.19%) |
May 28, 2021 | 41.20 | 41.48 | 41.20 | 41.40 | 1,100,652 | +0.22(+0.54%) |
May 27, 2021 | 41.21 | 41.26 | 41.06 | 41.18 | 2,029,753 | -0.03(-0.07%) |
May 26, 2021 | 41.07 | 41.21 | 41.00 | 41.21 | 1,234,092 | +0.33(+0.81%) |
May 25, 2021 | 40.92 | 40.98 | 40.75 | 40.88 | 1,150,068 | +0.41(+1.01%) |
May 24, 2021 | 40.29 | 40.53 | 40.22 | 40.47 | 1,670,472 | +0.38(+0.95%) |
May 21, 2021 | 40.47 | 40.60 | 40.03 | 40.09 | 3,939,892 | -0.61(-1.50%) |
May 20, 2021 | 40.36 | 40.70 | 40.34 | 40.70 | 1,510,382 | +0.47(+1.17%) |
May 19, 2021 | 39.86 | 40.37 | 39.81 | 40.23 | 3,529,625 | -0.12(-0.30%) |
May 18, 2021 | 40.29 | 40.52 | 40.23 | 40.35 | 1,983,052 | +0.52(+1.30%) |
May 17, 2021 | 39.61 | 39.83 | 39.51 | 39.83 | 3,279,020 | -0.05(-0.12%) |
May 14, 2021 | 39.66 | 39.91 | 39.47 | 39.88 | 1,613,995 | +0.72(+1.84%) |
May 13, 2021 | 39.24 | 39.43 | 38.90 | 39.16 | 1,996,901 | -0.01(-0.02%) |
May 12, 2021 | 39.70 | 39.71 | 39.08 | 39.17 | 2,816,128 | -1.08(-2.69%) |
May 11, 2021 | 39.63 | 40.30 | 39.62 | 40.25 | 1,556,767 | -0.19(-0.48%) |
May 10, 2021 | 40.98 | 40.98 | 40.40 | 40.44 | 1,466,174 | -0.68(-1.66%) |
May 07, 2021 | 40.94 | 41.28 | 40.90 | 41.13 | 1,715,495 | +0.35(+0.86%) |
May 06, 2021 | 40.55 | 40.78 | 40.43 | 40.78 | 1,968,041 | +0.34(+0.85%) |
May 05, 2021 | 40.42 | 40.49 | 40.25 | 40.43 | 1,537,173 | +0.17(+0.41%) |
May 04, 2021 | 40.41 | 40.42 | 39.94 | 40.27 | 2,697,686 | -0.43(-1.05%) |
May 03, 2021 | 40.59 | 40.86 | 40.50 | 40.69 | 1,583,861 | +0.01(+0.02%) |
Apr 30, 2021 | 40.76 | 40.87 | 40.52 | 40.68 | 1,572,454 | -0.59(-1.43%) |
Apr 29, 2021 | 41.54 | 41.54 | 40.97 | 41.27 | 1,903,412 | -0.11(-0.27%) |
Apr 28, 2021 | 41.27 | 41.60 | 41.17 | 41.39 | 1,611,597 | +0.31(+0.77%) |
Apr 27, 2021 | 41.16 | 41.21 | 41.03 | 41.07 | 1,171,587 | -0.04(-0.09%) |
Apr 26, 2021 | 41.04 | 41.15 | 40.93 | 41.11 | 2,718,578 | +0.06(+0.16%) |
Apr 23, 2021 | 40.99 | 41.14 | 40.87 | 41.04 | 1,267,237 | +0.49(+1.21%) |
Apr 22, 2021 | 40.71 | 40.76 | 40.36 | 40.55 | 2,381,902 | -0.08(-0.20%) |
Apr 21, 2021 | 40.21 | 40.66 | 40.12 | 40.64 | 2,596,405 | +0.21(+0.53%) |
Apr 20, 2021 | 40.68 | 40.73 | 40.29 | 40.42 | 1,765,094 | -0.29(-0.70%) |
Apr 19, 2021 | 40.86 | 40.86 | 40.57 | 40.71 | 1,389,599 | -0.13(-0.32%) |
Apr 16, 2021 | 40.87 | 40.89 | 40.66 | 40.84 | 2,587,433 | +0.15(+0.36%) |
Apr 15, 2021 | 40.57 | 40.77 | 40.56 | 40.69 | 1,609,319 | +0.34(+0.85%) |
Apr 14, 2021 | 40.40 | 40.72 | 40.31 | 40.35 | 1,197,163 | +0.19(+0.46%) |
Apr 13, 2021 | 40.08 | 40.28 | 39.91 | 40.16 | 1,668,625 | +0.16(+0.39%) |
Apr 12, 2021 | 40.05 | 40.05 | 39.83 | 40.01 | 1,609,673 | -0.20(-0.51%) |
Apr 09, 2021 | 40.15 | 40.29 | 40.05 | 40.21 | 1,645,516 | -0.39(-0.96%) |
Apr 08, 2021 | 40.65 | 40.73 | 40.52 | 40.60 | 1,324,489 | +0.42(+1.04%) |
Apr 07, 2021 | 40.28 | 40.34 | 40.08 | 40.18 | 1,336,421 | -0.65(-1.59%) |
Apr 06, 2021 | 40.59 | 40.96 | 40.52 | 40.83 | 1,997,015 | +0.17(+0.41%) |
Apr 05, 2021 | 40.75 | 40.75 | 40.47 | 40.66 | 1,873,089 | +0.21(+0.53%) |