Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.13 | 42.24 | 41.62 | 41.77 | 984,747 | -0.28(-0.67%) |
Jun 29, 2021 | 42.34 | 42.44 | 41.96 | 42.05 | 853,682 | -0.15(-0.37%) |
Jun 28, 2021 | 42.50 | 42.53 | 41.99 | 42.20 | 894,348 | -0.50(-1.17%) |
Jun 25, 2021 | 42.07 | 42.72 | 41.93 | 42.70 | 2,006,890 | +0.58(+1.38%) |
Jun 24, 2021 | 42.01 | 42.41 | 41.77 | 42.12 | 1,103,017 | +0.19(+0.46%) |
Jun 23, 2021 | 42.55 | 42.84 | 41.93 | 41.93 | 971,908 | -0.49(-1.16%) |
Jun 22, 2021 | 42.81 | 42.92 | 42.18 | 42.42 | 925,043 | -0.56(-1.31%) |
Jun 21, 2021 | 42.30 | 43.03 | 42.10 | 42.99 | 880,490 | +0.83(+1.97%) |
Jun 18, 2021 | 43.07 | 43.58 | 42.10 | 42.16 | 3,066,970 | -1.29(-2.98%) |
Jun 17, 2021 | 43.63 | 43.72 | 43.31 | 43.45 | 1,130,868 | -0.15(-0.33%) |
Jun 16, 2021 | 43.42 | 43.84 | 43.34 | 43.60 | 1,030,797 | +0.31(+0.72%) |
Jun 15, 2021 | 43.61 | 43.61 | 43.01 | 43.29 | 868,160 | -0.19(-0.44%) |
Jun 14, 2021 | 43.29 | 43.77 | 43.18 | 43.48 | 1,371,572 | +0.00(+0.00%) |
Jun 11, 2021 | 44.67 | 44.85 | 43.33 | 43.48 | 1,265,971 | -1.04(-2.33%) |
Jun 10, 2021 | 43.11 | 44.84 | 43.06 | 44.52 | 1,340,337 | +1.64(+3.82%) |
Jun 09, 2021 | 43.07 | 43.07 | 42.60 | 42.88 | 1,441,037 | +0.04(+0.08%) |
Jun 08, 2021 | 42.60 | 42.91 | 42.14 | 42.84 | 876,040 | +0.26(+0.62%) |
Jun 07, 2021 | 42.85 | 43.20 | 42.44 | 42.58 | 998,837 | -0.30(-0.70%) |
Jun 04, 2021 | 43.25 | 43.53 | 42.82 | 42.88 | 1,157,970 | -0.26(-0.59%) |
Jun 03, 2021 | 42.91 | 43.41 | 42.85 | 43.13 | 946,728 | +0.30(+0.70%) |
Jun 02, 2021 | 42.43 | 43.18 | 42.22 | 42.83 | 1,974,847 | +0.55(+1.31%) |
Jun 01, 2021 | 41.91 | 42.59 | 41.83 | 42.28 | 1,547,687 | +0.46(+1.11%) |
May 28, 2021 | 41.45 | 42.09 | 41.45 | 41.82 | 908,604 | +0.29(+0.70%) |
May 27, 2021 | 42.46 | 42.49 | 41.48 | 41.53 | 1,591,350 | -0.82(-1.95%) |
May 26, 2021 | 41.48 | 42.47 | 41.48 | 42.35 | 2,200,639 | +1.01(+2.43%) |
May 25, 2021 | 40.94 | 41.59 | 40.47 | 41.35 | 1,843,584 | +0.37(+0.91%) |
May 24, 2021 | 41.75 | 41.89 | 40.97 | 40.97 | 997,909 | -0.53(-1.29%) |
May 21, 2021 | 41.06 | 42.01 | 40.95 | 41.51 | 1,443,313 | +0.56(+1.37%) |
May 20, 2021 | 40.51 | 41.08 | 40.19 | 40.95 | 926,122 | +0.51(+1.25%) |
May 19, 2021 | 40.83 | 40.94 | 40.30 | 40.44 | 1,029,539 | -0.51(-1.24%) |
May 18, 2021 | 41.35 | 41.59 | 40.95 | 40.95 | 1,168,853 | -0.25(-0.62%) |
May 17, 2021 | 41.43 | 42.10 | 41.15 | 41.20 | 1,156,780 | -0.36(-0.87%) |
May 14, 2021 | 41.06 | 41.89 | 40.80 | 41.56 | 1,301,572 | +0.77(+1.89%) |
May 13, 2021 | 39.65 | 41.03 | 39.65 | 40.79 | 1,882,982 | -0.68(-1.64%) |
May 12, 2021 | 40.06 | 41.76 | 39.48 | 41.47 | 1,900,464 | +1.29(+3.20%) |
May 11, 2021 | 38.66 | 40.86 | 38.02 | 40.19 | 2,983,341 | +1.11(+2.83%) |
May 10, 2021 | 38.84 | 39.82 | 38.83 | 39.08 | 1,642,193 | +0.15(+0.37%) |
May 07, 2021 | 38.69 | 39.39 | 38.61 | 38.93 | 839,703 | +0.28(+0.73%) |
May 06, 2021 | 38.16 | 38.67 | 37.28 | 38.65 | 1,019,179 | +0.57(+1.50%) |
May 05, 2021 | 38.14 | 38.25 | 37.72 | 38.08 | 743,723 | -0.10(-0.26%) |
May 04, 2021 | 38.32 | 38.53 | 37.77 | 38.18 | 975,868 | -0.22(-0.57%) |
May 03, 2021 | 37.82 | 38.74 | 37.82 | 38.40 | 964,652 | +0.67(+1.78%) |
Apr 30, 2021 | 38.13 | 38.28 | 37.69 | 37.73 | 961,153 | -0.37(-0.98%) |
Apr 29, 2021 | 37.85 | 38.45 | 37.77 | 38.10 | 917,382 | +0.48(+1.28%) |
Apr 28, 2021 | 37.42 | 37.64 | 37.12 | 37.62 | 778,441 | +0.16(+0.44%) |
Apr 27, 2021 | 38.07 | 38.31 | 37.45 | 37.46 | 1,108,013 | -1.03(-2.68%) |
Apr 26, 2021 | 38.39 | 39.12 | 38.31 | 38.49 | 1,705,811 | +0.58(+1.53%) |
Apr 23, 2021 | 38.47 | 38.47 | 37.83 | 37.91 | 1,193,635 | -0.73(-1.88%) |
Apr 22, 2021 | 38.66 | 38.89 | 38.37 | 38.64 | 1,307,407 | -0.09(-0.23%) |
Apr 21, 2021 | 38.29 | 38.81 | 38.26 | 38.73 | 980,834 | +0.62(+1.62%) |
Apr 20, 2021 | 37.93 | 38.19 | 37.63 | 38.11 | 859,641 | +0.32(+0.84%) |
Apr 19, 2021 | 37.71 | 38.02 | 37.59 | 37.79 | 992,860 | +0.07(+0.19%) |
Apr 16, 2021 | 37.44 | 37.77 | 37.24 | 37.72 | 1,006,392 | +0.41(+1.09%) |
Apr 15, 2021 | 36.88 | 37.55 | 36.64 | 37.31 | 734,216 | +0.72(+1.96%) |
Apr 14, 2021 | 36.30 | 37.00 | 36.30 | 36.60 | 818,514 | +0.21(+0.57%) |
Apr 13, 2021 | 36.43 | 36.61 | 36.19 | 36.39 | 736,494 | -0.34(-0.91%) |
Apr 12, 2021 | 36.66 | 37.01 | 36.38 | 36.72 | 682,657 | -0.01(-0.02%) |
Apr 09, 2021 | 36.35 | 36.81 | 36.34 | 36.73 | 698,659 | +0.29(+0.80%) |
Apr 08, 2021 | 36.87 | 36.99 | 36.17 | 36.44 | 777,281 | -0.18(-0.50%) |
Apr 07, 2021 | 37.00 | 37.43 | 36.56 | 36.62 | 924,696 | -0.50(-1.34%) |
Apr 06, 2021 | 36.73 | 37.29 | 36.66 | 37.12 | 835,757 | +0.52(+1.41%) |
Apr 05, 2021 | 37.14 | 37.34 | 36.38 | 36.61 | 913,132 | -0.26(-0.71%) |