Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.99 | 39.10 | 38.82 | 38.99 | 153,502 | -0.26(-0.65%) |
Jun 29, 2021 | 39.20 | 39.29 | 39.18 | 39.25 | 430,569 | +0.06(+0.16%) |
Jun 28, 2021 | 39.35 | 39.35 | 39.05 | 39.18 | 32,514 | -0.41(-1.04%) |
Jun 25, 2021 | 39.52 | 39.61 | 39.42 | 39.59 | 34,544 | +0.12(+0.30%) |
Jun 24, 2021 | 39.39 | 39.52 | 39.30 | 39.47 | 24,701 | +0.29(+0.75%) |
Jun 23, 2021 | 39.28 | 39.37 | 39.06 | 39.18 | 68,550 | -0.23(-0.59%) |
Jun 22, 2021 | 39.13 | 39.43 | 39.07 | 39.42 | 87,445 | +0.15(+0.39%) |
Jun 21, 2021 | 38.89 | 39.27 | 38.89 | 39.26 | 12,890 | +0.63(+1.63%) |
Jun 18, 2021 | 38.70 | 38.76 | 38.55 | 38.63 | 26,645 | -0.88(-2.23%) |
Jun 17, 2021 | 39.68 | 39.70 | 39.28 | 39.52 | 27,053 | -0.63(-1.57%) |
Jun 16, 2021 | 40.42 | 40.49 | 39.98 | 40.15 | 25,992 | -0.45(-1.11%) |
Jun 15, 2021 | 40.63 | 40.63 | 40.53 | 40.60 | 20,735 | -0.21(-0.52%) |
Jun 14, 2021 | 40.75 | 40.85 | 40.71 | 40.81 | 35,061 | -0.02(-0.05%) |
Jun 11, 2021 | 40.77 | 40.83 | 40.62 | 40.83 | 28,022 | +0.15(+0.38%) |
Jun 10, 2021 | 40.69 | 40.83 | 40.62 | 40.68 | 81,755 | -0.07(-0.18%) |
Jun 09, 2021 | 40.79 | 40.79 | 40.60 | 40.75 | 29,846 | -0.08(-0.20%) |
Jun 08, 2021 | 40.82 | 40.92 | 40.77 | 40.83 | 29,086 | -0.14(-0.35%) |
Jun 07, 2021 | 40.82 | 40.97 | 40.79 | 40.97 | 25,676 | +0.26(+0.64%) |
Jun 04, 2021 | 40.63 | 40.72 | 40.55 | 40.71 | 39,580 | +0.37(+0.91%) |
Jun 03, 2021 | 40.39 | 40.42 | 40.30 | 40.34 | 24,999 | -0.38(-0.93%) |
Jun 02, 2021 | 40.54 | 40.72 | 40.47 | 40.72 | 22,657 | +0.07(+0.18%) |
Jun 01, 2021 | 40.67 | 40.75 | 40.53 | 40.65 | 51,703 | +0.59(+1.48%) |
May 28, 2021 | 40.03 | 40.23 | 39.97 | 40.05 | 24,684 | +0.01(+0.02%) |
May 27, 2021 | 39.88 | 40.05 | 39.88 | 40.05 | 20,535 | +0.51(+1.30%) |
May 26, 2021 | 39.56 | 39.70 | 39.52 | 39.53 | 30,478 | -0.12(-0.30%) |
May 25, 2021 | 39.84 | 39.84 | 39.62 | 39.65 | 26,724 | -0.05(-0.14%) |
May 24, 2021 | 39.55 | 39.77 | 39.49 | 39.70 | 58,895 | +0.28(+0.71%) |
May 21, 2021 | 39.45 | 39.46 | 39.29 | 39.42 | 35,576 | -0.04(-0.09%) |
May 20, 2021 | 39.18 | 39.46 | 39.15 | 39.46 | 21,342 | +0.50(+1.29%) |
May 19, 2021 | 38.79 | 39.14 | 38.65 | 38.96 | 30,432 | -0.47(-1.19%) |
May 18, 2021 | 39.63 | 39.63 | 39.36 | 39.42 | 55,465 | +0.10(+0.25%) |
May 17, 2021 | 39.20 | 39.34 | 39.11 | 39.33 | 45,890 | +0.07(+0.18%) |
May 14, 2021 | 38.92 | 39.29 | 38.88 | 39.25 | 40,672 | +0.67(+1.73%) |
May 13, 2021 | 38.33 | 38.70 | 38.33 | 38.59 | 48,790 | +0.27(+0.70%) |
May 12, 2021 | 38.61 | 38.79 | 38.25 | 38.32 | 111,953 | -0.49(-1.25%) |
May 11, 2021 | 38.65 | 38.96 | 38.56 | 38.80 | 61,051 | -0.55(-1.40%) |
May 10, 2021 | 39.55 | 39.61 | 39.24 | 39.35 | 28,463 | -0.02(-0.05%) |
May 07, 2021 | 38.92 | 39.41 | 38.92 | 39.37 | 31,088 | +0.54(+1.39%) |
May 06, 2021 | 38.58 | 38.84 | 38.48 | 38.83 | 98,983 | +0.21(+0.54%) |
May 05, 2021 | 38.39 | 38.62 | 38.34 | 38.62 | 64,822 | +0.75(+1.97%) |
May 04, 2021 | 38.00 | 38.14 | 37.65 | 37.88 | 72,836 | -0.84(-2.16%) |
May 03, 2021 | 38.45 | 38.71 | 38.45 | 38.71 | 32,650 | +0.66(+1.73%) |
Apr 30, 2021 | 38.43 | 38.50 | 38.01 | 38.06 | 25,107 | -0.57(-1.47%) |
Apr 29, 2021 | 38.81 | 38.82 | 38.43 | 38.62 | 74,019 | -0.18(-0.46%) |
Apr 28, 2021 | 38.60 | 38.81 | 38.47 | 38.80 | 281,151 | +0.16(+0.42%) |
Apr 27, 2021 | 38.49 | 38.70 | 38.47 | 38.64 | 24,113 | +0.09(+0.23%) |
Apr 26, 2021 | 38.56 | 38.65 | 38.54 | 38.55 | 29,810 | +0.13(+0.33%) |
Apr 23, 2021 | 38.10 | 38.46 | 38.10 | 38.43 | 55,104 | +0.56(+1.47%) |
Apr 22, 2021 | 38.14 | 38.14 | 37.79 | 37.87 | 60,947 | -0.17(-0.45%) |
Apr 21, 2021 | 37.57 | 38.11 | 37.57 | 38.04 | 109,108 | +0.08(+0.21%) |
Apr 20, 2021 | 38.25 | 38.25 | 37.81 | 37.96 | 32,687 | -0.68(-1.75%) |
Apr 19, 2021 | 38.70 | 38.72 | 38.51 | 38.63 | 38,515 | +0.06(+0.16%) |
Apr 16, 2021 | 38.40 | 38.66 | 38.36 | 38.57 | 1,633,795 | +0.45(+1.18%) |
Apr 15, 2021 | 38.09 | 38.12 | 37.94 | 38.12 | 72,078 | +0.16(+0.43%) |
Apr 14, 2021 | 37.89 | 38.02 | 37.80 | 37.96 | 208,803 | -0.06(-0.17%) |
Apr 13, 2021 | 37.79 | 38.02 | 37.77 | 38.02 | 66,272 | +0.47(+1.25%) |
Apr 12, 2021 | 37.68 | 37.71 | 37.50 | 37.55 | 55,816 | -0.37(-0.97%) |
Apr 09, 2021 | 37.72 | 37.92 | 37.69 | 37.92 | 31,440 | +0.17(+0.45%) |
Apr 08, 2021 | 37.74 | 37.86 | 37.59 | 37.75 | 35,679 | +0.10(+0.26%) |
Apr 07, 2021 | 37.69 | 37.81 | 37.59 | 37.65 | 30,647 | +0.10(+0.26%) |
Apr 06, 2021 | 37.48 | 37.67 | 37.47 | 37.55 | 95,952 | -0.35(-0.93%) |
Apr 05, 2021 | 37.61 | 38.05 | 37.61 | 37.90 | 89,434 | +0.54(+1.45%) |