Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.41 | 37.52 | 37.38 | 37.48 | 713,062 | +0.04(+0.10%) |
Jun 29, 2021 | 37.62 | 37.67 | 37.39 | 37.44 | 931,318 | -0.12(-0.33%) |
Jun 28, 2021 | 37.71 | 37.72 | 37.47 | 37.57 | 773,435 | -0.10(-0.28%) |
Jun 25, 2021 | 37.41 | 37.67 | 37.34 | 37.67 | 554,241 | +0.31(+0.83%) |
Jun 24, 2021 | 37.33 | 37.38 | 37.17 | 37.36 | 668,873 | +0.20(+0.53%) |
Jun 23, 2021 | 37.35 | 37.40 | 37.15 | 37.16 | 599,110 | -0.22(-0.58%) |
Jun 22, 2021 | 37.42 | 37.50 | 37.25 | 37.38 | 798,534 | -0.03(-0.08%) |
Jun 21, 2021 | 36.99 | 37.43 | 36.99 | 37.41 | 703,770 | +0.59(+1.61%) |
Jun 18, 2021 | 37.26 | 37.26 | 36.80 | 36.81 | 796,798 | -0.76(-2.02%) |
Jun 17, 2021 | 37.81 | 37.90 | 37.44 | 37.57 | 749,594 | -0.30(-0.79%) |
Jun 16, 2021 | 38.15 | 38.20 | 37.79 | 37.87 | 892,517 | -0.28(-0.74%) |
Jun 15, 2021 | 38.13 | 38.26 | 38.04 | 38.16 | 941,295 | +0.02(+0.05%) |
Jun 14, 2021 | 38.21 | 38.21 | 37.95 | 38.14 | 780,945 | -0.06(-0.15%) |
Jun 11, 2021 | 38.20 | 38.21 | 38.05 | 38.19 | 498,306 | +0.05(+0.12%) |
Jun 10, 2021 | 38.15 | 38.22 | 38.07 | 38.15 | 730,552 | +0.10(+0.27%) |
Jun 09, 2021 | 38.06 | 38.13 | 38.00 | 38.04 | 708,710 | -0.02(-0.05%) |
Jun 08, 2021 | 38.13 | 38.15 | 37.90 | 38.06 | 649,111 | -0.03(-0.07%) |
Jun 07, 2021 | 38.22 | 38.23 | 38.05 | 38.09 | 630,498 | -0.08(-0.20%) |
Jun 04, 2021 | 38.10 | 38.19 | 38.07 | 38.16 | 1,015,890 | +0.13(+0.35%) |
Jun 03, 2021 | 37.84 | 38.06 | 37.75 | 38.03 | 780,774 | +0.07(+0.20%) |
Jun 02, 2021 | 37.88 | 38.00 | 37.77 | 37.96 | 852,284 | +0.13(+0.35%) |
Jun 01, 2021 | 37.98 | 38.02 | 37.74 | 37.83 | 793,721 | -0.01(-0.02%) |
May 28, 2021 | 37.80 | 37.87 | 37.77 | 37.84 | 628,597 | +0.12(+0.32%) |
May 27, 2021 | 37.75 | 37.86 | 37.69 | 37.71 | 909,238 | +0.05(+0.12%) |
May 26, 2021 | 37.61 | 37.71 | 37.54 | 37.67 | 762,209 | +0.08(+0.20%) |
May 25, 2021 | 37.88 | 37.83 | 37.55 | 37.59 | 983,498 | -0.23(-0.62%) |
May 24, 2021 | 37.86 | 37.92 | 37.75 | 37.83 | 813,528 | +0.09(+0.25%) |
May 21, 2021 | 37.74 | 37.95 | 37.58 | 37.73 | 817,214 | +0.08(+0.22%) |
May 20, 2021 | 37.43 | 37.76 | 37.41 | 37.65 | 761,812 | +0.24(+0.65%) |
May 19, 2021 | 37.29 | 37.41 | 36.97 | 37.41 | 1,004,498 | -0.13(-0.35%) |
May 18, 2021 | 37.82 | 37.82 | 37.54 | 37.54 | 932,041 | -0.27(-0.72%) |
May 17, 2021 | 37.84 | 37.91 | 37.70 | 37.81 | 1,037,329 | -0.10(-0.27%) |
May 14, 2021 | 37.78 | 38.00 | 37.77 | 37.91 | 1,042,781 | +0.27(+0.72%) |
May 13, 2021 | 37.01 | 37.78 | 36.98 | 37.64 | 1,151,327 | +0.67(+1.80%) |
May 12, 2021 | 37.54 | 37.63 | 36.97 | 36.97 | 1,042,107 | -0.65(-1.72%) |
May 11, 2021 | 37.91 | 37.91 | 37.48 | 37.62 | 1,329,053 | -0.46(-1.21%) |
May 10, 2021 | 38.01 | 38.40 | 38.01 | 38.08 | 1,210,674 | +0.15(+0.40%) |
May 07, 2021 | 37.71 | 37.96 | 37.62 | 37.93 | 1,384,983 | +0.19(+0.50%) |
May 06, 2021 | 37.41 | 37.75 | 37.41 | 37.74 | 1,489,307 | +0.34(+0.90%) |
May 05, 2021 | 37.41 | 37.42 | 37.14 | 37.41 | 1,104,612 | +0.05(+0.13%) |
May 04, 2021 | 37.18 | 37.36 | 37.14 | 37.36 | 1,222,460 | +0.12(+0.33%) |
May 03, 2021 | 37.11 | 37.41 | 37.11 | 37.24 | 1,132,518 | +0.24(+0.66%) |
Apr 30, 2021 | 37.02 | 37.03 | 36.91 | 36.99 | 641,724 | -0.14(-0.38%) |
Apr 29, 2021 | 36.87 | 37.13 | 36.87 | 37.13 | 996,102 | +0.39(+1.07%) |
Apr 28, 2021 | 36.82 | 36.85 | 36.68 | 36.74 | 1,155,331 | -0.08(-0.20%) |
Apr 27, 2021 | 36.87 | 36.87 | 36.70 | 36.81 | 790,899 | -0.04(-0.10%) |
Apr 26, 2021 | 37.02 | 37.02 | 36.81 | 36.85 | 844,768 | -0.10(-0.28%) |
Apr 23, 2021 | 36.82 | 37.07 | 36.74 | 36.95 | 736,506 | +0.19(+0.51%) |
Apr 22, 2021 | 37.05 | 37.05 | 36.76 | 36.77 | 1,058,005 | -0.29(-0.78%) |
Apr 21, 2021 | 36.76 | 37.09 | 36.76 | 37.06 | 1,352,466 | +0.28(+0.77%) |
Apr 20, 2021 | 36.72 | 36.83 | 36.66 | 36.78 | 1,138,294 | -0.04(-0.10%) |
Apr 19, 2021 | 36.82 | 36.87 | 36.69 | 36.81 | 950,460 | +0.00(+0.00%) |
Apr 16, 2021 | 36.72 | 36.89 | 36.72 | 36.81 | 853,678 | +0.21(+0.56%) |
Apr 15, 2021 | 36.40 | 36.61 | 36.37 | 36.61 | 893,003 | +0.32(+0.88%) |
Apr 14, 2021 | 36.26 | 36.38 | 36.18 | 36.29 | 1,085,165 | +0.07(+0.21%) |
Apr 13, 2021 | 36.21 | 36.30 | 36.05 | 36.21 | 1,058,249 | -0.07(-0.21%) |
Apr 12, 2021 | 36.18 | 36.30 | 36.18 | 36.29 | 1,007,810 | +0.12(+0.34%) |
Apr 09, 2021 | 36.09 | 36.18 | 36.02 | 36.17 | 1,667,588 | +0.16(+0.44%) |
Apr 08, 2021 | 36.03 | 36.06 | 35.96 | 36.01 | 1,203,267 | +0.05(+0.13%) |
Apr 07, 2021 | 36.11 | 36.18 | 35.94 | 35.96 | 1,088,264 | -0.14(-0.39%) |
Apr 06, 2021 | 36.08 | 36.17 | 36.00 | 36.10 | 1,192,123 | -0.01(-0.03%) |
Apr 05, 2021 | 35.94 | 36.23 | 35.94 | 36.11 | 2,693,844 | +0.32(+0.89%) |