Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.17 | 42.20 | 41.59 | 41.90 | 1,266,585 | -0.31(-0.73%) |
Jun 29, 2021 | 42.39 | 42.48 | 41.96 | 42.21 | 831,861 | -0.01(-0.02%) |
Jun 28, 2021 | 42.46 | 42.62 | 41.68 | 42.22 | 1,216,651 | -0.14(-0.32%) |
Jun 25, 2021 | 41.30 | 42.60 | 41.04 | 42.35 | 4,109,864 | +0.62(+1.49%) |
Jun 24, 2021 | 41.77 | 42.04 | 41.67 | 41.73 | 1,938,234 | +0.02(+0.04%) |
Jun 23, 2021 | 41.13 | 41.91 | 41.09 | 41.71 | 1,532,589 | +0.67(+1.63%) |
Jun 22, 2021 | 40.73 | 41.21 | 40.55 | 41.04 | 1,220,629 | +0.34(+0.84%) |
Jun 21, 2021 | 40.17 | 40.80 | 40.10 | 40.70 | 1,307,755 | +0.91(+2.29%) |
Jun 18, 2021 | 39.80 | 40.09 | 39.71 | 39.79 | 1,428,560 | -0.59(-1.47%) |
Jun 17, 2021 | 40.81 | 41.14 | 39.59 | 40.39 | 1,873,462 | -0.23(-0.58%) |
Jun 16, 2021 | 40.09 | 40.81 | 39.99 | 40.62 | 2,477,192 | +0.69(+1.72%) |
Jun 15, 2021 | 39.42 | 40.23 | 39.38 | 39.94 | 1,970,828 | +0.69(+1.77%) |
Jun 14, 2021 | 39.83 | 39.95 | 39.15 | 39.24 | 1,068,884 | -0.59(-1.47%) |
Jun 11, 2021 | 39.89 | 39.94 | 39.66 | 39.83 | 1,119,352 | +0.15(+0.39%) |
Jun 10, 2021 | 39.76 | 39.88 | 39.33 | 39.67 | 931,267 | +0.24(+0.62%) |
Jun 09, 2021 | 40.06 | 40.07 | 39.38 | 39.43 | 875,233 | -0.55(-1.38%) |
Jun 08, 2021 | 39.24 | 40.11 | 39.12 | 39.98 | 1,886,401 | +0.78(+1.98%) |
Jun 07, 2021 | 39.54 | 39.83 | 39.14 | 39.21 | 1,759,160 | +0.15(+0.39%) |
Jun 04, 2021 | 38.88 | 39.06 | 38.48 | 39.05 | 1,009,101 | +0.24(+0.63%) |
Jun 03, 2021 | 39.77 | 39.77 | 38.28 | 38.81 | 1,143,056 | -0.09(-0.23%) |
Jun 02, 2021 | 38.84 | 39.00 | 38.43 | 38.90 | 1,705,804 | +0.06(+0.16%) |
Jun 01, 2021 | 39.66 | 39.69 | 38.53 | 38.84 | 1,899,478 | -0.50(-1.28%) |
May 28, 2021 | 39.52 | 39.52 | 38.87 | 39.34 | 997,533 | +0.46(+1.18%) |
May 27, 2021 | 39.09 | 39.25 | 38.69 | 38.88 | 2,181,548 | +0.01(+0.02%) |
May 26, 2021 | 38.52 | 39.03 | 38.11 | 38.87 | 1,575,642 | +0.38(+0.98%) |
May 25, 2021 | 38.69 | 39.26 | 38.40 | 38.49 | 1,312,458 | -0.05(-0.14%) |
May 24, 2021 | 38.53 | 38.67 | 38.20 | 38.55 | 1,111,470 | +0.29(+0.77%) |
May 21, 2021 | 38.24 | 38.61 | 38.15 | 38.25 | 1,529,320 | +0.16(+0.41%) |
May 20, 2021 | 37.92 | 38.50 | 37.87 | 38.10 | 1,970,419 | +0.20(+0.52%) |
May 19, 2021 | 37.67 | 37.97 | 37.33 | 37.90 | 1,871,440 | -0.52(-1.36%) |
May 18, 2021 | 38.84 | 39.20 | 38.39 | 38.42 | 987,669 | -0.45(-1.16%) |
May 17, 2021 | 39.17 | 39.30 | 38.60 | 38.87 | 882,147 | -0.35(-0.90%) |
May 14, 2021 | 38.49 | 39.33 | 38.29 | 39.22 | 1,556,326 | +0.96(+2.50%) |
May 13, 2021 | 37.73 | 38.45 | 37.55 | 38.27 | 2,110,927 | +0.77(+2.04%) |
May 12, 2021 | 39.23 | 39.29 | 37.22 | 37.50 | 2,571,987 | -1.59(-4.06%) |
May 11, 2021 | 39.48 | 39.64 | 38.41 | 39.09 | 1,614,439 | -1.04(-2.58%) |
May 10, 2021 | 40.35 | 40.63 | 40.07 | 40.12 | 1,440,644 | -0.20(-0.49%) |
May 07, 2021 | 39.89 | 40.55 | 39.35 | 40.32 | 2,335,898 | +0.15(+0.38%) |
May 06, 2021 | 39.76 | 40.21 | 39.38 | 40.17 | 1,082,395 | +0.60(+1.52%) |
May 05, 2021 | 39.01 | 39.73 | 38.82 | 39.57 | 1,286,734 | +0.93(+2.41%) |
May 04, 2021 | 38.90 | 38.95 | 37.79 | 38.64 | 1,166,331 | -0.25(-0.65%) |
May 03, 2021 | 38.58 | 39.14 | 38.42 | 38.89 | 1,368,372 | +0.65(+1.69%) |
Apr 30, 2021 | 37.67 | 38.36 | 37.67 | 38.24 | 1,368,928 | +0.26(+0.67%) |
Apr 29, 2021 | 38.17 | 38.49 | 37.36 | 37.99 | 2,006,848 | -0.13(-0.34%) |
Apr 28, 2021 | 37.67 | 38.23 | 37.62 | 38.12 | 1,844,105 | +0.43(+1.15%) |
Apr 27, 2021 | 37.36 | 37.82 | 37.28 | 37.68 | 917,831 | +0.41(+1.09%) |
Apr 26, 2021 | 37.44 | 37.50 | 37.07 | 37.28 | 1,444,268 | +0.04(+0.12%) |
Apr 23, 2021 | 36.12 | 37.25 | 36.10 | 37.23 | 1,243,212 | +1.17(+3.23%) |
Apr 22, 2021 | 35.79 | 36.78 | 35.62 | 36.06 | 1,700,851 | +0.47(+1.31%) |
Apr 21, 2021 | 35.12 | 35.71 | 35.12 | 35.60 | 1,262,209 | +0.39(+1.09%) |
Apr 20, 2021 | 35.72 | 35.81 | 34.94 | 35.21 | 795,393 | -0.49(-1.38%) |
Apr 19, 2021 | 35.63 | 35.85 | 35.46 | 35.71 | 1,165,616 | +0.12(+0.33%) |
Apr 16, 2021 | 35.19 | 35.69 | 35.03 | 35.59 | 921,059 | +0.60(+1.72%) |
Apr 15, 2021 | 34.82 | 35.11 | 34.75 | 34.99 | 777,636 | +0.04(+0.10%) |
Apr 14, 2021 | 34.32 | 35.46 | 34.32 | 34.95 | 1,424,443 | +0.51(+1.48%) |
Apr 13, 2021 | 34.19 | 34.50 | 33.79 | 34.44 | 1,170,867 | +0.38(+1.11%) |
Apr 12, 2021 | 34.04 | 34.10 | 33.83 | 34.07 | 1,222,477 | -0.01(-0.03%) |
Apr 09, 2021 | 34.59 | 34.59 | 33.87 | 34.07 | 884,582 | +0.05(+0.16%) |
Apr 08, 2021 | 34.33 | 34.47 | 33.91 | 34.02 | 937,421 | -0.04(-0.13%) |
Apr 07, 2021 | 33.53 | 34.08 | 33.45 | 34.07 | 1,136,250 | +0.63(+1.88%) |
Apr 06, 2021 | 33.73 | 33.73 | 33.37 | 33.44 | 1,571,491 | -0.20(-0.59%) |
Apr 05, 2021 | 33.78 | 34.16 | 33.57 | 33.64 | 1,201,174 | +0.12(+0.35%) |