Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.15 | 42.58 | 41.78 | 41.84 | 780,583 | -0.38(-0.90%) |
Jun 29, 2021 | 42.60 | 43.05 | 41.92 | 42.22 | 1,265,782 | -0.48(-1.12%) |
Jun 28, 2021 | 42.70 | 42.92 | 41.92 | 42.69 | 751,914 | -0.09(-0.21%) |
Jun 25, 2021 | 42.60 | 42.80 | 42.23 | 42.78 | 1,289,609 | +0.28(+0.66%) |
Jun 24, 2021 | 42.54 | 42.61 | 42.12 | 42.50 | 1,210,653 | -0.03(-0.06%) |
Jun 23, 2021 | 42.56 | 42.81 | 42.24 | 42.52 | 1,616,018 | -0.17(-0.39%) |
Jun 22, 2021 | 42.77 | 43.00 | 42.14 | 42.69 | 2,063,419 | -0.02(-0.04%) |
Jun 21, 2021 | 41.75 | 43.03 | 41.50 | 42.71 | 901,064 | +1.09(+2.63%) |
Jun 18, 2021 | 41.78 | 42.40 | 41.49 | 41.62 | 3,215,153 | -0.65(-1.54%) |
Jun 17, 2021 | 42.92 | 42.99 | 42.12 | 42.27 | 1,344,358 | -0.79(-1.84%) |
Jun 16, 2021 | 43.28 | 43.98 | 43.05 | 43.06 | 848,328 | -0.37(-0.85%) |
Jun 15, 2021 | 43.98 | 44.26 | 43.42 | 43.43 | 1,129,948 | -0.57(-1.30%) |
Jun 14, 2021 | 44.38 | 44.42 | 43.84 | 44.01 | 1,217,412 | -0.30(-0.68%) |
Jun 11, 2021 | 44.25 | 44.31 | 43.62 | 44.31 | 787,823 | +0.17(+0.38%) |
Jun 10, 2021 | 44.06 | 44.44 | 43.96 | 44.14 | 861,847 | +0.03(+0.06%) |
Jun 09, 2021 | 43.82 | 44.39 | 43.72 | 44.11 | 670,999 | +0.21(+0.48%) |
Jun 08, 2021 | 43.72 | 44.09 | 43.52 | 43.90 | 735,869 | +0.24(+0.55%) |
Jun 07, 2021 | 43.16 | 43.84 | 42.87 | 43.66 | 934,831 | +0.66(+1.54%) |
Jun 04, 2021 | 42.61 | 43.06 | 42.33 | 43.00 | 1,226,579 | +0.37(+0.87%) |
Jun 03, 2021 | 42.66 | 43.02 | 42.23 | 42.63 | 987,424 | +0.13(+0.31%) |
Jun 02, 2021 | 42.20 | 42.53 | 41.49 | 42.50 | 673,670 | +0.71(+1.71%) |
Jun 01, 2021 | 41.31 | 41.79 | 41.07 | 41.78 | 525,839 | +0.70(+1.70%) |
May 28, 2021 | 40.71 | 41.27 | 40.58 | 41.09 | 421,391 | +0.55(+1.35%) |
May 27, 2021 | 41.35 | 41.88 | 40.43 | 40.54 | 873,526 | -0.93(-2.23%) |
May 26, 2021 | 40.90 | 41.52 | 40.61 | 41.47 | 1,164,861 | +0.78(+1.91%) |
May 25, 2021 | 40.58 | 40.79 | 40.48 | 40.69 | 653,807 | +0.11(+0.26%) |
May 24, 2021 | 40.06 | 40.79 | 40.05 | 40.58 | 660,455 | +0.50(+1.25%) |
May 21, 2021 | 40.11 | 40.14 | 39.57 | 40.08 | 433,951 | +0.24(+0.60%) |
May 20, 2021 | 39.52 | 39.93 | 39.09 | 39.84 | 758,008 | +0.56(+1.41%) |
May 19, 2021 | 39.31 | 39.78 | 38.71 | 39.29 | 814,421 | -0.56(-1.42%) |
May 18, 2021 | 39.52 | 40.13 | 39.40 | 39.85 | 616,554 | +0.41(+1.03%) |
May 17, 2021 | 39.16 | 39.64 | 39.08 | 39.45 | 736,739 | +0.12(+0.31%) |
May 14, 2021 | 38.98 | 39.59 | 38.77 | 39.32 | 523,623 | +0.62(+1.60%) |
May 13, 2021 | 37.91 | 39.10 | 37.89 | 38.71 | 837,501 | +0.78(+2.07%) |
May 12, 2021 | 38.73 | 38.93 | 37.77 | 37.92 | 408,773 | -1.05(-2.69%) |
May 11, 2021 | 38.50 | 39.17 | 38.02 | 38.97 | 703,735 | +0.13(+0.34%) |
May 10, 2021 | 38.88 | 39.25 | 38.50 | 38.84 | 328,829 | +0.11(+0.29%) |
May 07, 2021 | 38.32 | 38.82 | 38.18 | 38.72 | 394,620 | +0.19(+0.50%) |
May 06, 2021 | 38.40 | 38.54 | 37.64 | 38.53 | 390,900 | +0.70(+1.85%) |
May 05, 2021 | 38.16 | 38.71 | 37.65 | 37.83 | 423,184 | -0.87(-2.26%) |
May 04, 2021 | 38.99 | 39.15 | 38.48 | 38.71 | 518,522 | -0.24(-0.63%) |
May 03, 2021 | 39.90 | 39.97 | 38.92 | 38.95 | 651,065 | -0.48(-1.22%) |
Apr 30, 2021 | 38.90 | 39.55 | 38.90 | 39.43 | 458,699 | +0.10(+0.24%) |
Apr 29, 2021 | 39.52 | 39.87 | 39.07 | 39.34 | 493,244 | -0.09(-0.22%) |
Apr 28, 2021 | 39.81 | 40.31 | 39.29 | 39.42 | 481,190 | -0.40(-1.01%) |
Apr 27, 2021 | 39.31 | 39.89 | 39.03 | 39.82 | 813,913 | +0.31(+0.77%) |
Apr 26, 2021 | 40.20 | 40.72 | 39.30 | 39.52 | 1,101,700 | -0.58(-1.44%) |
Apr 23, 2021 | 40.44 | 41.03 | 40.09 | 40.09 | 1,180,526 | -0.38(-0.93%) |
Apr 22, 2021 | 40.04 | 40.82 | 39.82 | 40.47 | 467,254 | +0.29(+0.72%) |
Apr 21, 2021 | 40.13 | 40.39 | 39.66 | 40.18 | 586,266 | +0.27(+0.68%) |
Apr 20, 2021 | 39.52 | 39.99 | 39.34 | 39.91 | 383,163 | +0.61(+1.56%) |
Apr 19, 2021 | 38.58 | 39.30 | 38.49 | 39.30 | 571,114 | +0.48(+1.24%) |
Apr 16, 2021 | 39.01 | 39.21 | 38.67 | 38.82 | 371,218 | +0.15(+0.38%) |
Apr 15, 2021 | 37.57 | 38.70 | 37.15 | 38.67 | 417,984 | +1.27(+3.39%) |
Apr 14, 2021 | 37.70 | 38.08 | 37.33 | 37.41 | 526,231 | -0.37(-0.97%) |
Apr 13, 2021 | 37.20 | 37.82 | 36.78 | 37.77 | 1,057,162 | +0.34(+0.91%) |
Apr 12, 2021 | 37.29 | 37.43 | 36.71 | 37.43 | 1,064,179 | +0.09(+0.23%) |
Apr 09, 2021 | 37.10 | 37.54 | 36.59 | 37.34 | 674,880 | +0.39(+1.06%) |
Apr 08, 2021 | 37.90 | 37.90 | 36.74 | 36.95 | 515,390 | -0.41(-1.10%) |
Apr 07, 2021 | 37.21 | 37.36 | 36.87 | 37.36 | 1,694,509 | +0.35(+0.94%) |
Apr 06, 2021 | 37.12 | 37.28 | 36.74 | 37.01 | 950,420 | -0.14(-0.38%) |
Apr 05, 2021 | 37.72 | 37.96 | 36.87 | 37.15 | 616,291 | -0.40(-1.07%) |