Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.52 | 42.55 | 41.93 | 42.25 | 1,256,154 | -0.31(-0.73%) |
Jun 29, 2021 | 42.74 | 42.83 | 42.31 | 42.56 | 825,010 | -0.01(-0.02%) |
Jun 28, 2021 | 42.81 | 42.97 | 42.02 | 42.57 | 1,206,632 | -0.14(-0.32%) |
Jun 25, 2021 | 41.64 | 42.96 | 41.38 | 42.70 | 4,076,018 | +0.63(+1.49%) |
Jun 24, 2021 | 42.12 | 42.39 | 42.01 | 42.08 | 1,922,272 | +0.02(+0.04%) |
Jun 23, 2021 | 41.48 | 42.26 | 41.43 | 42.06 | 1,519,968 | +0.67(+1.63%) |
Jun 22, 2021 | 41.07 | 41.55 | 40.89 | 41.39 | 1,210,577 | +0.35(+0.84%) |
Jun 21, 2021 | 40.50 | 41.14 | 40.43 | 41.04 | 1,296,985 | +0.92(+2.29%) |
Jun 18, 2021 | 40.13 | 40.42 | 40.04 | 40.12 | 1,416,795 | -0.60(-1.47%) |
Jun 17, 2021 | 41.15 | 41.49 | 39.92 | 40.72 | 1,858,033 | -0.24(-0.58%) |
Jun 16, 2021 | 40.42 | 41.15 | 40.32 | 40.96 | 2,456,792 | +0.69(+1.72%) |
Jun 15, 2021 | 39.75 | 40.57 | 39.70 | 40.27 | 1,954,598 | +0.70(+1.77%) |
Jun 14, 2021 | 40.16 | 40.29 | 39.48 | 39.57 | 1,060,082 | -0.59(-1.47%) |
Jun 11, 2021 | 40.22 | 40.28 | 39.99 | 40.16 | 1,110,134 | +0.15(+0.39%) |
Jun 10, 2021 | 40.09 | 40.21 | 39.66 | 40.00 | 923,597 | +0.25(+0.62%) |
Jun 09, 2021 | 40.39 | 40.40 | 39.70 | 39.76 | 868,025 | -0.55(-1.38%) |
Jun 08, 2021 | 39.57 | 40.44 | 39.45 | 40.31 | 1,870,866 | +0.78(+1.98%) |
Jun 07, 2021 | 39.87 | 40.16 | 39.47 | 39.53 | 1,744,673 | +0.15(+0.39%) |
Jun 04, 2021 | 39.20 | 39.39 | 38.80 | 39.38 | 1,000,791 | +0.25(+0.63%) |
Jun 03, 2021 | 40.10 | 40.10 | 38.59 | 39.13 | 1,133,642 | -0.09(-0.23%) |
Jun 02, 2021 | 39.16 | 39.32 | 38.75 | 39.22 | 1,691,756 | +0.06(+0.16%) |
Jun 01, 2021 | 39.99 | 40.02 | 38.85 | 39.16 | 1,883,835 | -0.51(-1.28%) |
May 28, 2021 | 39.84 | 39.84 | 39.20 | 39.67 | 989,318 | +0.46(+1.18%) |
May 27, 2021 | 39.41 | 39.58 | 39.01 | 39.20 | 2,163,582 | +0.01(+0.02%) |
May 26, 2021 | 38.84 | 39.36 | 38.42 | 39.19 | 1,562,666 | +0.38(+0.98%) |
May 25, 2021 | 39.01 | 39.59 | 38.72 | 38.81 | 1,301,650 | -0.05(-0.14%) |
May 24, 2021 | 38.85 | 38.99 | 38.52 | 38.87 | 1,102,316 | +0.30(+0.77%) |
May 21, 2021 | 38.56 | 38.93 | 38.47 | 38.57 | 1,516,726 | +0.16(+0.41%) |
May 20, 2021 | 38.23 | 38.82 | 38.19 | 38.41 | 1,954,192 | +0.20(+0.52%) |
May 19, 2021 | 37.99 | 38.29 | 37.64 | 38.21 | 1,856,029 | -0.53(-1.36%) |
May 18, 2021 | 39.16 | 39.52 | 38.71 | 38.74 | 979,535 | -0.45(-1.16%) |
May 17, 2021 | 39.49 | 39.62 | 38.92 | 39.19 | 874,883 | -0.35(-0.90%) |
May 14, 2021 | 38.81 | 39.66 | 38.61 | 39.55 | 1,543,509 | +0.96(+2.50%) |
May 13, 2021 | 38.04 | 38.77 | 37.86 | 38.59 | 2,093,543 | +0.77(+2.04%) |
May 12, 2021 | 39.56 | 39.62 | 37.53 | 37.81 | 2,550,806 | -1.60(-4.06%) |
May 11, 2021 | 39.81 | 39.97 | 38.73 | 39.41 | 1,601,144 | -1.05(-2.58%) |
May 10, 2021 | 40.69 | 40.96 | 40.40 | 40.46 | 1,428,779 | -0.20(-0.49%) |
May 07, 2021 | 40.22 | 40.88 | 39.68 | 40.66 | 2,316,661 | +0.15(+0.38%) |
May 06, 2021 | 40.09 | 40.54 | 39.71 | 40.50 | 1,073,481 | +0.61(+1.52%) |
May 05, 2021 | 39.33 | 40.06 | 39.14 | 39.90 | 1,276,137 | +0.94(+2.41%) |
May 04, 2021 | 39.22 | 39.27 | 38.10 | 38.96 | 1,156,726 | -0.25(-0.65%) |
May 03, 2021 | 38.90 | 39.46 | 38.74 | 39.21 | 1,357,103 | +0.65(+1.69%) |
Apr 30, 2021 | 37.98 | 38.67 | 37.98 | 38.56 | 1,357,654 | +0.26(+0.67%) |
Apr 29, 2021 | 38.49 | 38.81 | 37.67 | 38.30 | 1,990,321 | -0.13(-0.34%) |
Apr 28, 2021 | 37.98 | 38.54 | 37.93 | 38.43 | 1,828,918 | +0.44(+1.15%) |
Apr 27, 2021 | 37.67 | 38.14 | 37.59 | 38.00 | 910,272 | +0.41(+1.09%) |
Apr 26, 2021 | 37.75 | 37.81 | 37.38 | 37.58 | 1,432,374 | +0.05(+0.12%) |
Apr 23, 2021 | 36.42 | 37.56 | 36.40 | 37.54 | 1,232,974 | +1.18(+3.23%) |
Apr 22, 2021 | 36.08 | 37.09 | 35.91 | 36.36 | 1,686,844 | +0.47(+1.31%) |
Apr 21, 2021 | 35.42 | 36.00 | 35.42 | 35.89 | 1,251,814 | +0.39(+1.09%) |
Apr 20, 2021 | 36.01 | 36.11 | 35.23 | 35.51 | 788,843 | -0.50(-1.38%) |
Apr 19, 2021 | 35.93 | 36.15 | 35.75 | 36.00 | 1,156,017 | +0.12(+0.33%) |
Apr 16, 2021 | 35.48 | 35.98 | 35.32 | 35.89 | 913,474 | +0.61(+1.72%) |
Apr 15, 2021 | 35.11 | 35.40 | 35.04 | 35.28 | 771,232 | +0.04(+0.10%) |
Apr 14, 2021 | 34.60 | 35.76 | 34.60 | 35.24 | 1,412,713 | +0.52(+1.48%) |
Apr 13, 2021 | 34.48 | 34.78 | 34.07 | 34.73 | 1,161,225 | +0.38(+1.11%) |
Apr 12, 2021 | 34.32 | 34.38 | 34.11 | 34.35 | 1,212,410 | -0.01(-0.03%) |
Apr 09, 2021 | 34.88 | 34.88 | 34.15 | 34.36 | 877,297 | +0.05(+0.16%) |
Apr 08, 2021 | 34.62 | 34.76 | 34.20 | 34.30 | 929,701 | -0.05(-0.13%) |
Apr 07, 2021 | 33.81 | 34.37 | 33.73 | 34.35 | 1,126,893 | +0.63(+1.88%) |
Apr 06, 2021 | 34.01 | 34.01 | 33.64 | 33.72 | 1,558,550 | -0.20(-0.59%) |
Apr 05, 2021 | 34.06 | 34.45 | 33.85 | 33.91 | 1,191,282 | +0.12(+0.35%) |