Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.75 | 38.30 | 37.71 | 38.19 | 31,484,652 | +0.31(+0.83%) |
Jun 29, 2021 | 38.56 | 38.85 | 37.74 | 37.87 | 41,585,700 | -0.62(-1.61%) |
Jun 28, 2021 | 38.40 | 38.51 | 38.07 | 38.49 | 37,045,140 | -0.06(-0.14%) |
Jun 25, 2021 | 38.22 | 38.74 | 37.83 | 38.55 | 57,416,752 | +0.73(+1.93%) |
Jun 24, 2021 | 37.46 | 37.98 | 37.21 | 37.82 | 40,076,344 | +0.58(+1.57%) |
Jun 23, 2021 | 37.20 | 37.44 | 37.11 | 37.23 | 34,573,008 | +0.21(+0.58%) |
Jun 22, 2021 | 36.94 | 37.29 | 36.38 | 37.02 | 47,620,216 | +0.20(+0.55%) |
Jun 21, 2021 | 36.23 | 36.84 | 36.15 | 36.82 | 51,926,964 | +0.90(+2.50%) |
Jun 18, 2021 | 36.13 | 36.40 | 35.65 | 35.92 | 110,964,352 | -0.94(-2.56%) |
Jun 17, 2021 | 38.92 | 38.99 | 36.79 | 36.86 | 87,130,624 | -1.69(-4.37%) |
Jun 16, 2021 | 38.23 | 38.89 | 37.67 | 38.55 | 68,935,808 | +0.21(+0.56%) |
Jun 15, 2021 | 38.23 | 38.49 | 37.88 | 38.34 | 42,374,616 | +0.03(+0.07%) |
Jun 14, 2021 | 38.76 | 38.81 | 38.03 | 38.31 | 38,917,016 | -0.46(-1.19%) |
Jun 11, 2021 | 38.72 | 38.80 | 38.45 | 38.77 | 33,690,268 | +0.16(+0.41%) |
Jun 10, 2021 | 39.60 | 39.79 | 38.54 | 38.61 | 43,301,892 | -0.58(-1.49%) |
Jun 09, 2021 | 39.34 | 39.58 | 39.00 | 39.20 | 45,702,808 | -0.52(-1.31%) |
Jun 08, 2021 | 39.70 | 40.05 | 39.29 | 39.72 | 45,644,556 | -0.22(-0.56%) |
Jun 07, 2021 | 40.08 | 40.19 | 39.88 | 39.94 | 30,654,962 | -0.14(-0.35%) |
Jun 04, 2021 | 40.05 | 40.19 | 39.67 | 40.08 | 40,156,572 | +0.02(+0.05%) |
Jun 03, 2021 | 39.61 | 40.28 | 39.53 | 40.06 | 50,722,692 | +0.45(+1.15%) |
Jun 02, 2021 | 39.75 | 39.82 | 39.29 | 39.60 | 37,052,696 | +0.02(+0.05%) |
Jun 01, 2021 | 39.61 | 39.92 | 39.44 | 39.59 | 46,486,260 | +0.49(+1.25%) |
May 28, 2021 | 39.35 | 39.39 | 38.78 | 39.10 | 41,753,616 | -0.15(-0.38%) |
May 27, 2021 | 39.18 | 39.52 | 38.84 | 39.24 | 57,417,588 | +0.47(+1.21%) |
May 26, 2021 | 38.76 | 38.97 | 38.42 | 38.77 | 44,808,992 | +0.03(+0.07%) |
May 25, 2021 | 39.37 | 39.89 | 38.67 | 38.75 | 57,246,748 | -0.57(-1.45%) |
May 24, 2021 | 39.27 | 39.46 | 38.97 | 39.32 | 34,011,628 | +0.21(+0.54%) |
May 21, 2021 | 38.76 | 39.29 | 38.64 | 39.11 | 43,634,792 | +0.49(+1.27%) |
May 20, 2021 | 38.64 | 38.85 | 38.24 | 38.62 | 39,973,896 | -0.09(-0.24%) |
May 19, 2021 | 38.41 | 38.74 | 38.10 | 38.71 | 46,259,188 | -0.18(-0.45%) |
May 18, 2021 | 39.38 | 39.61 | 38.87 | 38.88 | 41,059,424 | -0.53(-1.36%) |
May 17, 2021 | 38.96 | 39.52 | 38.88 | 39.42 | 35,396,464 | +0.35(+0.90%) |
May 14, 2021 | 38.79 | 39.18 | 38.66 | 39.07 | 33,538,228 | +0.48(+1.24%) |
May 13, 2021 | 37.69 | 38.82 | 37.61 | 38.59 | 45,543,908 | +0.61(+1.60%) |
May 12, 2021 | 39.09 | 39.25 | 37.85 | 37.98 | 51,511,364 | -0.36(-0.94%) |
May 11, 2021 | 38.32 | 39.05 | 38.13 | 38.34 | 46,568,544 | -0.44(-1.14%) |
May 10, 2021 | 39.20 | 39.60 | 38.76 | 38.78 | 44,734,820 | -0.12(-0.31%) |
May 07, 2021 | 37.93 | 38.97 | 37.92 | 38.90 | 42,555,476 | +0.16(+0.40%) |
May 06, 2021 | 38.26 | 38.79 | 38.04 | 38.75 | 42,310,776 | +0.57(+1.50%) |
May 05, 2021 | 38.11 | 38.33 | 37.59 | 38.17 | 40,636,268 | +0.36(+0.95%) |
May 04, 2021 | 37.11 | 37.89 | 36.69 | 37.81 | 58,393,160 | +0.41(+1.08%) |
May 03, 2021 | 37.69 | 37.86 | 37.28 | 37.41 | 45,465,436 | +0.03(+0.07%) |
Apr 30, 2021 | 37.67 | 37.72 | 37.33 | 37.38 | 42,505,632 | -0.53(-1.41%) |
Apr 29, 2021 | 37.40 | 37.93 | 37.32 | 37.92 | 47,690,904 | +1.00(+2.70%) |
Apr 28, 2021 | 36.83 | 37.10 | 36.78 | 36.92 | 36,944,948 | +0.14(+0.38%) |
Apr 27, 2021 | 36.59 | 36.82 | 36.44 | 36.78 | 37,178,084 | +0.43(+1.19%) |
Apr 26, 2021 | 36.29 | 36.75 | 36.23 | 36.35 | 37,612,556 | +0.21(+0.59%) |
Apr 23, 2021 | 35.34 | 36.28 | 35.25 | 36.14 | 52,789,284 | +0.76(+2.14%) |
Apr 22, 2021 | 35.74 | 35.76 | 35.20 | 35.38 | 52,124,424 | -0.33(-0.93%) |
Apr 21, 2021 | 34.82 | 35.77 | 34.50 | 35.71 | 41,028,120 | +0.59(+1.68%) |
Apr 20, 2021 | 35.97 | 35.97 | 34.95 | 35.12 | 55,096,228 | -1.01(-2.78%) |
Apr 19, 2021 | 36.33 | 36.37 | 36.00 | 36.13 | 45,855,336 | +0.02(+0.05%) |
Apr 16, 2021 | 36.26 | 36.36 | 35.89 | 36.11 | 65,740,920 | +0.38(+1.06%) |
Apr 15, 2021 | 36.64 | 36.74 | 35.09 | 35.73 | 128,016,968 | -1.05(-2.86%) |
Apr 14, 2021 | 35.95 | 37.20 | 35.90 | 36.78 | 56,370,868 | +0.52(+1.42%) |
Apr 13, 2021 | 36.72 | 36.73 | 36.15 | 36.27 | 50,682,440 | -0.68(-1.85%) |
Apr 12, 2021 | 36.88 | 37.24 | 36.75 | 36.95 | 49,363,164 | +0.06(+0.18%) |
Apr 09, 2021 | 36.81 | 37.06 | 36.44 | 36.88 | 49,736,944 | +0.27(+0.73%) |
Apr 08, 2021 | 36.71 | 36.75 | 36.17 | 36.62 | 49,094,960 | -0.32(-0.87%) |
Apr 07, 2021 | 36.68 | 37.03 | 36.51 | 36.94 | 46,713,636 | +0.33(+0.91%) |
Apr 06, 2021 | 36.46 | 37.03 | 36.39 | 36.61 | 46,166,528 | -0.10(-0.28%) |
Apr 05, 2021 | 36.89 | 37.15 | 36.52 | 36.71 | 54,554,848 | +0.29(+0.78%) |