Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.50 | 42.53 | 41.91 | 42.23 | 1,256,728 | -0.31(-0.73%) |
Jun 29, 2021 | 42.72 | 42.81 | 42.29 | 42.54 | 825,388 | -0.01(-0.02%) |
Jun 28, 2021 | 42.79 | 42.95 | 42.00 | 42.55 | 1,207,184 | -0.14(-0.32%) |
Jun 25, 2021 | 41.62 | 42.94 | 41.36 | 42.68 | 4,077,882 | +0.63(+1.49%) |
Jun 24, 2021 | 42.10 | 42.37 | 41.99 | 42.06 | 1,923,151 | +0.02(+0.04%) |
Jun 23, 2021 | 41.46 | 42.24 | 41.41 | 42.04 | 1,520,663 | +0.67(+1.63%) |
Jun 22, 2021 | 41.05 | 41.53 | 40.87 | 41.37 | 1,211,130 | +0.35(+0.84%) |
Jun 21, 2021 | 40.48 | 41.12 | 40.41 | 41.02 | 1,297,578 | +0.92(+2.29%) |
Jun 18, 2021 | 40.11 | 40.40 | 40.02 | 40.10 | 1,417,443 | -0.60(-1.47%) |
Jun 17, 2021 | 41.13 | 41.47 | 39.90 | 40.70 | 1,858,882 | -0.24(-0.58%) |
Jun 16, 2021 | 40.40 | 41.13 | 40.30 | 40.94 | 2,457,915 | +0.69(+1.72%) |
Jun 15, 2021 | 39.73 | 40.55 | 39.69 | 40.25 | 1,955,492 | +0.70(+1.77%) |
Jun 14, 2021 | 40.14 | 40.27 | 39.46 | 39.55 | 1,060,566 | -0.59(-1.47%) |
Jun 11, 2021 | 40.20 | 40.26 | 39.98 | 40.14 | 1,110,642 | +0.15(+0.39%) |
Jun 10, 2021 | 40.07 | 40.19 | 39.64 | 39.99 | 924,020 | +0.25(+0.62%) |
Jun 09, 2021 | 40.38 | 40.38 | 39.69 | 39.74 | 868,422 | -0.55(-1.38%) |
Jun 08, 2021 | 39.55 | 40.42 | 39.43 | 40.29 | 1,871,722 | +0.78(+1.98%) |
Jun 07, 2021 | 39.85 | 40.14 | 39.45 | 39.51 | 1,745,471 | +0.15(+0.39%) |
Jun 04, 2021 | 39.19 | 39.37 | 38.79 | 39.36 | 1,001,248 | +0.25(+0.63%) |
Jun 03, 2021 | 40.08 | 40.08 | 38.58 | 39.11 | 1,134,160 | -0.09(-0.23%) |
Jun 02, 2021 | 39.14 | 39.30 | 38.73 | 39.20 | 1,692,529 | +0.06(+0.16%) |
Jun 01, 2021 | 39.98 | 40.00 | 38.84 | 39.14 | 1,884,696 | -0.51(-1.28%) |
May 28, 2021 | 39.83 | 39.83 | 39.18 | 39.65 | 989,771 | +0.46(+1.18%) |
May 27, 2021 | 39.39 | 39.56 | 38.99 | 39.19 | 2,164,571 | +0.01(+0.02%) |
May 26, 2021 | 38.82 | 39.34 | 38.40 | 39.18 | 1,563,380 | +0.38(+0.98%) |
May 25, 2021 | 38.99 | 39.57 | 38.70 | 38.80 | 1,302,245 | -0.05(-0.14%) |
May 24, 2021 | 38.83 | 38.98 | 38.50 | 38.85 | 1,102,820 | +0.30(+0.77%) |
May 21, 2021 | 38.54 | 38.91 | 38.45 | 38.55 | 1,517,419 | +0.16(+0.41%) |
May 20, 2021 | 38.21 | 38.80 | 38.17 | 38.40 | 1,955,085 | +0.20(+0.52%) |
May 19, 2021 | 37.97 | 38.27 | 37.62 | 38.20 | 1,856,877 | -0.53(-1.36%) |
May 18, 2021 | 39.14 | 39.50 | 38.70 | 38.72 | 979,983 | -0.45(-1.16%) |
May 17, 2021 | 39.48 | 39.60 | 38.90 | 39.18 | 875,283 | -0.35(-0.90%) |
May 14, 2021 | 38.80 | 39.64 | 38.60 | 39.53 | 1,544,215 | +0.96(+2.50%) |
May 13, 2021 | 38.02 | 38.75 | 37.84 | 38.57 | 2,094,500 | +0.77(+2.04%) |
May 12, 2021 | 39.54 | 39.60 | 37.51 | 37.80 | 2,551,972 | -1.60(-4.06%) |
May 11, 2021 | 39.79 | 39.95 | 38.71 | 39.39 | 1,601,876 | -1.04(-2.58%) |
May 10, 2021 | 40.67 | 40.94 | 40.38 | 40.44 | 1,429,433 | -0.20(-0.49%) |
May 07, 2021 | 40.21 | 40.87 | 39.66 | 40.64 | 2,317,721 | +0.15(+0.38%) |
May 06, 2021 | 40.07 | 40.52 | 39.69 | 40.49 | 1,073,972 | +0.61(+1.52%) |
May 05, 2021 | 39.31 | 40.04 | 39.12 | 39.88 | 1,276,721 | +0.94(+2.41%) |
May 04, 2021 | 39.20 | 39.26 | 38.08 | 38.94 | 1,157,255 | -0.25(-0.65%) |
May 03, 2021 | 38.88 | 39.45 | 38.72 | 39.19 | 1,357,724 | +0.65(+1.69%) |
Apr 30, 2021 | 37.97 | 38.66 | 37.97 | 38.54 | 1,358,275 | +0.26(+0.67%) |
Apr 29, 2021 | 38.47 | 38.80 | 37.66 | 38.29 | 1,991,231 | -0.13(-0.34%) |
Apr 28, 2021 | 37.97 | 38.53 | 37.91 | 38.42 | 1,829,754 | +0.44(+1.15%) |
Apr 27, 2021 | 37.65 | 38.12 | 37.58 | 37.98 | 910,688 | +0.41(+1.09%) |
Apr 26, 2021 | 37.73 | 37.79 | 37.36 | 37.57 | 1,433,029 | +0.05(+0.12%) |
Apr 23, 2021 | 36.40 | 37.54 | 36.38 | 37.52 | 1,233,538 | +1.17(+3.23%) |
Apr 22, 2021 | 36.07 | 37.07 | 35.90 | 36.35 | 1,687,616 | +0.47(+1.31%) |
Apr 21, 2021 | 35.40 | 35.99 | 35.40 | 35.88 | 1,252,387 | +0.39(+1.09%) |
Apr 20, 2021 | 36.00 | 36.09 | 35.22 | 35.49 | 789,204 | -0.50(-1.38%) |
Apr 19, 2021 | 35.91 | 36.13 | 35.73 | 35.99 | 1,156,546 | +0.12(+0.33%) |
Apr 16, 2021 | 35.46 | 35.97 | 35.31 | 35.87 | 913,891 | +0.61(+1.72%) |
Apr 15, 2021 | 35.09 | 35.38 | 35.02 | 35.26 | 771,585 | +0.04(+0.10%) |
Apr 14, 2021 | 34.59 | 35.74 | 34.59 | 35.23 | 1,413,359 | +0.52(+1.48%) |
Apr 13, 2021 | 34.46 | 34.77 | 34.05 | 34.71 | 1,161,756 | +0.38(+1.11%) |
Apr 12, 2021 | 34.31 | 34.37 | 34.10 | 34.33 | 1,212,964 | -0.01(-0.03%) |
Apr 09, 2021 | 34.87 | 34.87 | 34.13 | 34.34 | 877,699 | +0.05(+0.16%) |
Apr 08, 2021 | 34.60 | 34.74 | 34.18 | 34.29 | 930,126 | -0.05(-0.13%) |
Apr 07, 2021 | 33.79 | 34.35 | 33.71 | 34.33 | 1,127,408 | +0.63(+1.88%) |
Apr 06, 2021 | 33.99 | 33.99 | 33.63 | 33.70 | 1,559,263 | -0.20(-0.59%) |
Apr 05, 2021 | 34.04 | 34.43 | 33.84 | 33.90 | 1,191,826 | +0.12(+0.35%) |