Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.27 | 38.42 | 38.20 | 38.27 | 3,269,861 | +0.16(+0.41%) |
Jun 29, 2021 | 37.96 | 38.12 | 37.95 | 38.11 | 1,585,138 | +0.06(+0.17%) |
Jun 28, 2021 | 37.87 | 38.14 | 37.87 | 38.05 | 2,378,332 | +0.35(+0.93%) |
Jun 25, 2021 | 37.99 | 38.03 | 37.53 | 37.70 | 4,916,963 | -0.36(-0.95%) |
Jun 24, 2021 | 38.03 | 38.16 | 38.02 | 38.06 | 1,340,157 | +0.06(+0.15%) |
Jun 23, 2021 | 37.97 | 38.07 | 37.88 | 38.00 | 1,711,365 | -0.08(-0.22%) |
Jun 22, 2021 | 37.72 | 38.11 | 37.72 | 38.08 | 1,345,181 | +0.06(+0.17%) |
Jun 21, 2021 | 38.27 | 38.28 | 37.94 | 38.02 | 1,715,019 | -0.58(-1.51%) |
Jun 18, 2021 | 38.22 | 38.67 | 38.19 | 38.60 | 4,258,409 | +0.68(+1.78%) |
Jun 17, 2021 | 37.63 | 38.39 | 37.58 | 37.93 | 2,427,734 | +0.53(+1.41%) |
Jun 16, 2021 | 37.55 | 37.61 | 37.22 | 37.40 | 2,014,467 | -0.06(-0.15%) |
Jun 15, 2021 | 37.39 | 37.46 | 37.32 | 37.45 | 4,653,627 | -0.04(-0.10%) |
Jun 14, 2021 | 37.70 | 37.70 | 37.44 | 37.49 | 1,396,013 | -0.28(-0.74%) |
Jun 11, 2021 | 37.76 | 37.79 | 37.66 | 37.77 | 986,542 | -0.06(-0.15%) |
Jun 10, 2021 | 37.39 | 37.83 | 37.35 | 37.82 | 1,606,204 | +0.23(+0.62%) |
Jun 09, 2021 | 37.62 | 37.72 | 37.50 | 37.59 | 1,146,706 | +0.32(+0.85%) |
Jun 08, 2021 | 37.35 | 37.36 | 37.26 | 37.28 | 1,005,359 | +0.21(+0.57%) |
Jun 07, 2021 | 37.09 | 37.12 | 37.02 | 37.07 | 761,272 | -0.09(-0.25%) |
Jun 04, 2021 | 36.81 | 37.17 | 36.81 | 37.16 | 1,293,383 | +0.48(+1.31%) |
Jun 03, 2021 | 36.81 | 36.81 | 36.64 | 36.68 | 1,285,057 | -0.14(-0.38%) |
Jun 02, 2021 | 36.81 | 36.88 | 36.77 | 36.81 | 532,963 | +0.08(+0.23%) |
Jun 01, 2021 | 36.66 | 36.75 | 36.50 | 36.73 | 982,772 | -0.03(-0.07%) |
May 28, 2021 | 36.78 | 36.96 | 36.73 | 36.76 | 1,015,526 | -0.05(-0.13%) |
May 27, 2021 | 36.77 | 36.81 | 36.64 | 36.80 | 1,104,187 | -0.16(-0.43%) |
May 26, 2021 | 37.05 | 37.12 | 36.88 | 36.96 | 1,294,581 | -0.06(-0.18%) |
May 25, 2021 | 36.79 | 37.03 | 36.79 | 37.03 | 861,305 | +0.34(+0.93%) |
May 24, 2021 | 36.64 | 36.79 | 36.63 | 36.68 | 908,698 | +0.12(+0.33%) |
May 21, 2021 | 36.55 | 36.57 | 36.42 | 36.56 | 1,093,680 | +0.12(+0.33%) |
May 20, 2021 | 36.31 | 36.50 | 36.30 | 36.44 | 1,245,983 | +0.29(+0.79%) |
May 19, 2021 | 36.28 | 36.47 | 36.04 | 36.16 | 6,473,490 | -0.10(-0.28%) |
May 18, 2021 | 36.23 | 36.28 | 36.16 | 36.26 | 1,482,152 | -0.07(-0.20%) |
May 17, 2021 | 36.35 | 36.43 | 36.28 | 36.33 | 1,286,025 | -0.08(-0.23%) |
May 14, 2021 | 36.28 | 36.42 | 36.20 | 36.42 | 4,784,973 | +0.31(+0.85%) |
May 13, 2021 | 36.14 | 36.26 | 36.06 | 36.11 | 2,839,283 | +0.05(+0.13%) |
May 12, 2021 | 36.33 | 36.36 | 36.00 | 36.06 | 3,891,767 | -0.38(-1.04%) |
May 11, 2021 | 36.50 | 36.55 | 36.37 | 36.44 | 6,975,213 | -0.20(-0.56%) |
May 10, 2021 | 36.92 | 36.98 | 36.61 | 36.65 | 2,532,502 | -0.32(-0.88%) |
May 07, 2021 | 37.19 | 37.31 | 36.89 | 36.97 | 5,132,224 | -0.16(-0.42%) |
May 06, 2021 | 36.97 | 37.22 | 36.96 | 37.13 | 1,127,977 | +0.06(+0.15%) |
May 05, 2021 | 36.91 | 37.12 | 36.88 | 37.07 | 1,079,597 | +0.06(+0.15%) |
May 04, 2021 | 37.04 | 37.21 | 36.95 | 37.02 | 3,223,813 | +0.21(+0.58%) |
May 03, 2021 | 36.83 | 37.08 | 36.74 | 36.80 | 2,805,907 | +0.02(+0.05%) |
Apr 30, 2021 | 36.74 | 36.81 | 36.61 | 36.79 | 3,382,403 | +0.10(+0.28%) |
Apr 29, 2021 | 36.47 | 36.70 | 36.39 | 36.68 | 1,183,089 | -0.13(-0.35%) |
Apr 28, 2021 | 36.77 | 36.84 | 36.61 | 36.81 | 2,021,316 | +0.05(+0.13%) |
Apr 27, 2021 | 37.00 | 37.06 | 36.74 | 36.77 | 2,791,273 | -0.32(-0.87%) |
Apr 26, 2021 | 37.15 | 37.23 | 37.08 | 37.09 | 1,272,983 | -0.04(-0.10%) |
Apr 23, 2021 | 37.19 | 37.22 | 36.99 | 37.13 | 1,368,570 | -0.06(-0.17%) |
Apr 22, 2021 | 37.12 | 37.21 | 36.91 | 37.19 | 1,505,553 | +0.14(+0.37%) |
Apr 21, 2021 | 37.00 | 37.09 | 36.87 | 37.05 | 1,102,601 | +0.07(+0.20%) |
Apr 20, 2021 | 36.71 | 37.04 | 36.71 | 36.98 | 1,036,498 | +0.16(+0.43%) |
Apr 19, 2021 | 36.78 | 36.92 | 36.74 | 36.82 | 4,977,338 | -0.09(-0.25%) |
Apr 16, 2021 | 36.84 | 37.03 | 36.81 | 36.92 | 1,389,678 | -0.24(-0.65%) |
Apr 15, 2021 | 36.97 | 37.34 | 36.96 | 37.16 | 1,814,815 | +0.55(+1.51%) |
Apr 14, 2021 | 36.59 | 36.64 | 36.48 | 36.60 | 1,419,542 | -0.10(-0.28%) |
Apr 13, 2021 | 36.43 | 36.70 | 36.40 | 36.70 | 2,987,584 | +0.25(+0.68%) |
Apr 12, 2021 | 36.45 | 36.48 | 36.36 | 36.45 | 1,099,419 | -0.03(-0.08%) |
Apr 09, 2021 | 36.46 | 36.64 | 36.36 | 36.48 | 1,895,193 | -0.12(-0.33%) |
Apr 08, 2021 | 36.43 | 36.60 | 36.43 | 36.60 | 841,882 | +0.29(+0.79%) |
Apr 07, 2021 | 36.44 | 36.60 | 36.30 | 36.31 | 1,127,669 | -0.23(-0.63%) |
Apr 06, 2021 | 36.36 | 36.57 | 36.32 | 36.55 | 1,842,686 | +0.25(+0.69%) |
Apr 05, 2021 | 36.21 | 36.31 | 36.06 | 36.30 | 2,173,756 | -0.17(-0.46%) |