Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.48 | 39.22 | 38.39 | 38.96 | 697,786 | +0.37(+0.96%) |
Jun 29, 2021 | 39.34 | 39.77 | 38.36 | 38.59 | 676,199 | -0.30(-0.78%) |
Jun 28, 2021 | 40.67 | 40.67 | 38.76 | 38.89 | 809,767 | -1.88(-4.62%) |
Jun 25, 2021 | 40.20 | 41.05 | 39.84 | 40.78 | 1,240,199 | +0.65(+1.63%) |
Jun 24, 2021 | 39.53 | 40.30 | 38.98 | 40.12 | 722,468 | +0.65(+1.65%) |
Jun 23, 2021 | 39.59 | 39.76 | 39.28 | 39.47 | 632,900 | +0.21(+0.53%) |
Jun 22, 2021 | 39.33 | 39.59 | 38.68 | 39.26 | 859,138 | -0.22(-0.55%) |
Jun 21, 2021 | 38.67 | 39.62 | 38.55 | 39.48 | 904,189 | +1.38(+3.63%) |
Jun 18, 2021 | 38.27 | 38.99 | 37.43 | 38.10 | 2,047,847 | -0.80(-2.07%) |
Jun 17, 2021 | 41.92 | 42.05 | 38.52 | 38.90 | 1,346,150 | -2.61(-6.29%) |
Jun 16, 2021 | 40.92 | 41.89 | 40.09 | 41.52 | 1,571,479 | +0.25(+0.60%) |
Jun 15, 2021 | 40.11 | 41.47 | 39.84 | 41.27 | 813,841 | +1.21(+3.02%) |
Jun 14, 2021 | 41.22 | 41.72 | 39.77 | 40.06 | 760,596 | -1.28(-3.09%) |
Jun 11, 2021 | 41.72 | 42.07 | 41.19 | 41.34 | 617,403 | +0.04(+0.09%) |
Jun 10, 2021 | 43.00 | 43.07 | 41.28 | 41.30 | 508,254 | -0.97(-2.31%) |
Jun 09, 2021 | 43.05 | 43.11 | 42.22 | 42.27 | 699,816 | -1.20(-2.77%) |
Jun 08, 2021 | 42.84 | 43.61 | 42.41 | 43.48 | 616,529 | +0.17(+0.39%) |
Jun 07, 2021 | 43.12 | 43.53 | 42.95 | 43.31 | 625,792 | +0.38(+0.88%) |
Jun 04, 2021 | 42.78 | 42.97 | 42.19 | 42.93 | 458,223 | +0.01(+0.02%) |
Jun 03, 2021 | 42.87 | 43.29 | 42.66 | 42.92 | 505,485 | +0.05(+0.11%) |
Jun 02, 2021 | 44.00 | 44.00 | 42.79 | 42.87 | 528,998 | -0.68(-1.56%) |
Jun 01, 2021 | 43.51 | 43.72 | 43.03 | 43.55 | 651,082 | +0.80(+1.86%) |
May 28, 2021 | 42.86 | 43.07 | 41.85 | 42.76 | 585,280 | -0.01(-0.02%) |
May 27, 2021 | 43.03 | 43.22 | 42.29 | 42.77 | 631,090 | +0.62(+1.48%) |
May 26, 2021 | 41.40 | 42.16 | 41.22 | 42.14 | 840,579 | +0.78(+1.88%) |
May 25, 2021 | 42.51 | 43.07 | 41.30 | 41.36 | 689,946 | -1.04(-2.46%) |
May 24, 2021 | 42.90 | 43.15 | 42.30 | 42.41 | 693,207 | -0.32(-0.75%) |
May 21, 2021 | 42.54 | 43.10 | 42.17 | 42.73 | 655,284 | +0.72(+1.71%) |
May 20, 2021 | 42.10 | 42.24 | 41.19 | 42.01 | 572,812 | -0.33(-0.78%) |
May 19, 2021 | 41.73 | 42.38 | 41.06 | 42.34 | 944,408 | -0.18(-0.42%) |
May 18, 2021 | 44.25 | 44.25 | 42.50 | 42.52 | 1,031,443 | -1.39(-3.17%) |
May 17, 2021 | 42.64 | 43.95 | 42.62 | 43.91 | 1,574,749 | +0.61(+1.40%) |
May 14, 2021 | 39.73 | 43.31 | 39.73 | 43.31 | 1,229,757 | +1.79(+4.31%) |
May 13, 2021 | 40.57 | 41.73 | 40.53 | 41.52 | 913,657 | +0.96(+2.37%) |
May 12, 2021 | 41.59 | 42.11 | 40.43 | 40.56 | 743,518 | -0.63(-1.53%) |
May 11, 2021 | 40.90 | 41.88 | 40.71 | 41.19 | 547,111 | -0.42(-1.02%) |
May 10, 2021 | 42.64 | 42.97 | 41.58 | 41.61 | 752,190 | -0.81(-1.91%) |
May 07, 2021 | 41.22 | 42.49 | 40.92 | 42.42 | 762,288 | +0.40(+0.94%) |
May 06, 2021 | 41.70 | 42.21 | 40.90 | 42.02 | 884,396 | +0.21(+0.50%) |
May 05, 2021 | 41.98 | 42.24 | 41.21 | 41.82 | 738,624 | +0.32(+0.77%) |
May 04, 2021 | 40.78 | 41.52 | 40.15 | 41.50 | 786,516 | +0.63(+1.53%) |
May 03, 2021 | 41.65 | 41.86 | 40.60 | 40.87 | 986,873 | +0.01(+0.03%) |
Apr 30, 2021 | 40.75 | 41.77 | 40.62 | 40.86 | 819,063 | -0.40(-0.98%) |
Apr 29, 2021 | 41.62 | 42.35 | 40.65 | 41.26 | 970,227 | +0.13(+0.32%) |
Apr 28, 2021 | 40.84 | 41.52 | 40.62 | 41.13 | 1,367,193 | +0.36(+0.88%) |
Apr 27, 2021 | 40.37 | 40.82 | 40.11 | 40.77 | 598,318 | +0.42(+1.05%) |
Apr 26, 2021 | 40.48 | 41.58 | 40.20 | 40.35 | 898,293 | +0.16(+0.40%) |
Apr 23, 2021 | 38.14 | 40.60 | 38.11 | 40.19 | 1,163,518 | +2.10(+5.51%) |
Apr 22, 2021 | 38.72 | 39.05 | 37.84 | 38.09 | 1,685,082 | +0.64(+1.71%) |
Apr 21, 2021 | 35.77 | 37.54 | 35.45 | 37.45 | 1,586,608 | +2.18(+6.19%) |
Apr 20, 2021 | 37.18 | 37.21 | 35.00 | 35.27 | 1,156,973 | -2.29(-6.09%) |
Apr 19, 2021 | 37.81 | 38.21 | 37.37 | 37.55 | 710,854 | -0.26(-0.70%) |
Apr 16, 2021 | 37.85 | 38.01 | 37.19 | 37.82 | 541,969 | +0.65(+1.75%) |
Apr 15, 2021 | 37.01 | 37.43 | 36.37 | 37.17 | 585,413 | -0.36(-0.95%) |
Apr 14, 2021 | 37.12 | 38.06 | 36.94 | 37.53 | 660,451 | +0.58(+1.58%) |
Apr 13, 2021 | 37.36 | 37.36 | 36.30 | 36.94 | 732,252 | -0.88(-2.34%) |
Apr 12, 2021 | 37.94 | 38.25 | 37.55 | 37.83 | 648,581 | +0.21(+0.55%) |
Apr 09, 2021 | 37.37 | 37.67 | 37.07 | 37.62 | 666,385 | +0.50(+1.34%) |
Apr 08, 2021 | 36.87 | 37.32 | 36.19 | 37.12 | 825,031 | +0.08(+0.20%) |
Apr 07, 2021 | 37.27 | 37.52 | 36.86 | 37.05 | 580,499 | -0.17(-0.46%) |
Apr 06, 2021 | 37.03 | 37.58 | 36.79 | 37.21 | 667,466 | +0.31(+0.84%) |
Apr 05, 2021 | 37.65 | 38.10 | 36.62 | 36.90 | 732,412 | -0.17(-0.46%) |