Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.62 | 38.66 | 38.59 | 38.61 | 1,016,887 | -0.03(-0.07%) |
Jun 29, 2021 | 38.62 | 38.63 | 38.59 | 38.63 | 877,488 | +0.04(+0.11%) |
Jun 28, 2021 | 38.63 | 38.63 | 38.57 | 38.59 | 500,814 | -0.01(-0.02%) |
Jun 25, 2021 | 38.62 | 38.62 | 38.58 | 38.60 | 977,172 | +0.01(+0.02%) |
Jun 24, 2021 | 38.56 | 38.59 | 38.54 | 38.59 | 928,571 | +0.07(+0.17%) |
Jun 23, 2021 | 38.52 | 38.55 | 38.52 | 38.52 | 666,100 | +0.01(+0.02%) |
Jun 22, 2021 | 38.50 | 38.52 | 38.47 | 38.52 | 659,912 | +0.03(+0.07%) |
Jun 21, 2021 | 38.49 | 38.51 | 38.47 | 38.49 | 1,021,207 | +0.05(+0.13%) |
Jun 18, 2021 | 38.43 | 38.47 | 38.42 | 38.44 | 1,178,424 | -0.03(-0.07%) |
Jun 17, 2021 | 38.47 | 38.51 | 38.46 | 38.47 | 1,407,115 | +0.01(+0.02%) |
Jun 16, 2021 | 38.50 | 38.51 | 38.42 | 38.46 | 834,277 | -0.03(-0.09%) |
Jun 15, 2021 | 38.48 | 38.50 | 38.46 | 38.49 | 1,291,902 | +0.01(+0.02%) |
Jun 14, 2021 | 38.51 | 38.51 | 38.46 | 38.48 | 511,934 | -0.03(-0.09%) |
Jun 11, 2021 | 38.49 | 38.53 | 38.48 | 38.52 | 746,142 | +0.03(+0.07%) |
Jun 10, 2021 | 38.50 | 38.50 | 38.44 | 38.49 | 483,123 | +0.04(+0.11%) |
Jun 09, 2021 | 38.43 | 38.47 | 38.43 | 38.45 | 630,730 | +0.01(+0.02%) |
Jun 08, 2021 | 38.42 | 38.45 | 38.42 | 38.44 | 759,386 | +0.03(+0.07%) |
Jun 07, 2021 | 38.42 | 38.43 | 38.40 | 38.42 | 1,107,820 | +0.03(+0.07%) |
Jun 04, 2021 | 38.37 | 38.41 | 38.37 | 38.39 | 1,296,190 | +0.05(+0.13%) |
Jun 03, 2021 | 38.35 | 38.37 | 38.31 | 38.34 | 878,558 | -0.04(-0.11%) |
Jun 02, 2021 | 38.40 | 38.41 | 38.36 | 38.38 | 1,013,001 | +0.03(+0.07%) |
Jun 01, 2021 | 38.31 | 38.36 | 38.29 | 38.36 | 815,092 | +0.07(+0.18%) |
May 28, 2021 | 38.32 | 38.32 | 38.27 | 38.29 | 1,824,971 | +0.00(+0.00%) |
May 27, 2021 | 38.35 | 38.35 | 38.28 | 38.29 | 2,177,329 | -0.01(-0.02%) |
May 26, 2021 | 38.30 | 38.30 | 38.26 | 38.30 | 762,630 | +0.00(+0.00%) |
May 25, 2021 | 38.30 | 38.30 | 38.25 | 38.30 | 3,463,383 | +0.01(+0.02%) |
May 24, 2021 | 38.28 | 38.30 | 38.24 | 38.29 | 1,237,347 | +0.06(+0.15%) |
May 21, 2021 | 38.23 | 38.24 | 38.17 | 38.23 | 968,906 | +0.05(+0.13%) |
May 20, 2021 | 38.13 | 38.20 | 38.10 | 38.18 | 1,139,476 | +0.14(+0.37%) |
May 19, 2021 | 38.09 | 38.15 | 38.03 | 38.04 | 3,289,460 | -0.11(-0.28%) |
May 18, 2021 | 38.22 | 38.22 | 38.15 | 38.15 | 1,791,843 | -0.06(-0.15%) |
May 17, 2021 | 38.25 | 38.26 | 38.18 | 38.20 | 1,017,704 | -0.02(-0.04%) |
May 14, 2021 | 38.23 | 38.24 | 38.19 | 38.22 | 1,365,567 | +0.08(+0.22%) |
May 13, 2021 | 38.12 | 38.18 | 38.10 | 38.14 | 1,289,620 | +0.05(+0.13%) |
May 12, 2021 | 38.15 | 38.15 | 38.07 | 38.09 | 1,064,018 | -0.11(-0.28%) |
May 11, 2021 | 38.16 | 38.21 | 38.09 | 38.20 | 1,768,346 | -0.02(-0.04%) |
May 10, 2021 | 38.29 | 38.29 | 38.20 | 38.21 | 758,094 | -0.03(-0.09%) |
May 07, 2021 | 38.29 | 38.29 | 38.23 | 38.25 | 2,290,163 | +0.03(+0.07%) |
May 06, 2021 | 38.22 | 38.25 | 38.20 | 38.22 | 853,025 | -0.03(-0.07%) |
May 05, 2021 | 38.23 | 38.25 | 38.17 | 38.25 | 1,964,025 | +0.03(+0.09%) |
May 04, 2021 | 38.20 | 38.21 | 38.14 | 38.21 | 917,094 | +0.03(+0.07%) |
May 03, 2021 | 38.24 | 38.24 | 38.18 | 38.19 | 494,422 | -0.01(-0.01%) |
Apr 30, 2021 | 38.17 | 38.21 | 38.17 | 38.19 | 1,630,493 | +0.00(+0.00%) |
Apr 29, 2021 | 38.24 | 38.24 | 38.16 | 38.19 | 2,016,585 | +0.03(+0.09%) |
Apr 28, 2021 | 38.15 | 38.20 | 38.08 | 38.16 | 1,322,770 | +0.04(+0.11%) |
Apr 27, 2021 | 38.16 | 38.16 | 38.11 | 38.12 | 3,517,284 | +0.00(+0.00%) |
Apr 26, 2021 | 38.14 | 38.18 | 38.11 | 38.12 | 1,882,808 | -0.03(-0.09%) |
Apr 23, 2021 | 38.11 | 38.18 | 38.08 | 38.15 | 665,883 | +0.07(+0.17%) |
Apr 22, 2021 | 38.17 | 38.17 | 38.07 | 38.08 | 676,991 | -0.04(-0.11%) |
Apr 21, 2021 | 38.02 | 38.13 | 38.02 | 38.13 | 1,822,962 | +0.08(+0.22%) |
Apr 20, 2021 | 38.04 | 38.10 | 38.03 | 38.04 | 1,872,491 | -0.06(-0.15%) |
Apr 19, 2021 | 38.10 | 38.11 | 38.08 | 38.10 | 1,410,723 | +0.02(+0.04%) |
Apr 16, 2021 | 38.14 | 38.18 | 38.08 | 38.08 | 1,285,225 | -0.07(-0.17%) |
Apr 15, 2021 | 38.13 | 38.17 | 38.10 | 38.15 | 1,565,016 | +0.09(+0.24%) |
Apr 14, 2021 | 38.06 | 38.11 | 38.05 | 38.06 | 929,982 | +0.00(+0.00%) |
Apr 13, 2021 | 38.04 | 38.07 | 37.98 | 38.06 | 871,871 | +0.01(+0.02%) |
Apr 12, 2021 | 38.04 | 38.05 | 37.99 | 38.05 | 747,002 | +0.01(+0.02%) |
Apr 09, 2021 | 38.08 | 38.08 | 38.02 | 38.04 | 708,214 | -0.02(-0.04%) |
Apr 08, 2021 | 38.09 | 38.09 | 38.06 | 38.06 | 1,553,228 | +0.02(+0.04%) |
Apr 07, 2021 | 38.03 | 38.08 | 38.03 | 38.04 | 852,081 | -0.01(-0.02%) |
Apr 06, 2021 | 38.01 | 38.07 | 38.00 | 38.05 | 1,518,444 | +0.06(+0.15%) |
Apr 05, 2021 | 38.03 | 38.03 | 37.98 | 37.99 | 892,504 | +0.02(+0.04%) |