Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.63 | 39.96 | 38.58 | 39.86 | 4,003,568 | +1.21(+3.13%) |
Jun 29, 2021 | 39.26 | 39.54 | 38.48 | 38.65 | 4,326,113 | -0.41(-1.06%) |
Jun 28, 2021 | 39.71 | 39.78 | 38.85 | 39.06 | 3,795,293 | -0.80(-2.00%) |
Jun 25, 2021 | 39.94 | 40.69 | 39.72 | 39.86 | 7,656,626 | +0.41(+1.05%) |
Jun 24, 2021 | 39.38 | 39.73 | 38.89 | 39.45 | 1,880,886 | +0.39(+1.01%) |
Jun 23, 2021 | 38.89 | 39.48 | 38.80 | 39.06 | 2,247,997 | +0.28(+0.71%) |
Jun 22, 2021 | 38.35 | 38.94 | 37.95 | 38.78 | 1,852,068 | +0.13(+0.33%) |
Jun 21, 2021 | 37.98 | 38.87 | 37.90 | 38.65 | 2,809,032 | +0.91(+2.40%) |
Jun 18, 2021 | 38.25 | 38.57 | 37.57 | 37.74 | 4,912,771 | -0.98(-2.53%) |
Jun 17, 2021 | 39.61 | 39.95 | 37.97 | 38.73 | 3,948,054 | -0.94(-2.36%) |
Jun 16, 2021 | 39.69 | 40.00 | 38.88 | 39.66 | 2,290,064 | -0.27(-0.67%) |
Jun 15, 2021 | 39.80 | 39.96 | 39.06 | 39.93 | 2,572,847 | +0.26(+0.65%) |
Jun 14, 2021 | 40.67 | 40.96 | 39.23 | 39.67 | 2,718,102 | -0.94(-2.33%) |
Jun 11, 2021 | 39.54 | 40.63 | 39.51 | 40.61 | 2,518,950 | +1.45(+3.70%) |
Jun 10, 2021 | 40.05 | 40.34 | 38.78 | 39.17 | 2,966,158 | -0.64(-1.61%) |
Jun 09, 2021 | 40.28 | 40.38 | 39.66 | 39.81 | 2,691,974 | -0.53(-1.32%) |
Jun 08, 2021 | 39.62 | 40.59 | 39.39 | 40.34 | 3,413,723 | +0.60(+1.50%) |
Jun 07, 2021 | 39.66 | 40.06 | 39.39 | 39.74 | 3,792,767 | +0.55(+1.40%) |
Jun 04, 2021 | 39.06 | 39.31 | 37.48 | 39.19 | 7,066,849 | +0.21(+0.54%) |
Jun 03, 2021 | 38.84 | 39.06 | 38.08 | 38.98 | 3,894,929 | -0.17(-0.44%) |
Jun 02, 2021 | 41.05 | 41.23 | 38.87 | 39.16 | 4,966,046 | -2.07(-5.03%) |
Jun 01, 2021 | 41.62 | 41.73 | 40.79 | 41.23 | 3,241,119 | +0.07(+0.18%) |
May 28, 2021 | 41.68 | 41.68 | 40.33 | 41.15 | 2,366,272 | -0.18(-0.44%) |
May 27, 2021 | 41.04 | 41.48 | 40.76 | 41.34 | 2,703,886 | +0.69(+1.69%) |
May 26, 2021 | 39.83 | 41.00 | 39.83 | 40.65 | 3,058,220 | +0.94(+2.35%) |
May 25, 2021 | 40.10 | 40.65 | 39.62 | 39.72 | 2,692,682 | -0.07(-0.18%) |
May 24, 2021 | 39.58 | 40.13 | 39.05 | 39.79 | 2,678,125 | +0.47(+1.19%) |
May 21, 2021 | 40.41 | 40.55 | 39.27 | 39.32 | 4,420,560 | -0.66(-1.65%) |
May 20, 2021 | 40.87 | 40.98 | 38.63 | 39.98 | 5,749,133 | -0.90(-2.20%) |
May 19, 2021 | 41.54 | 41.77 | 40.49 | 40.88 | 3,572,532 | -1.58(-3.71%) |
May 18, 2021 | 43.88 | 44.01 | 42.42 | 42.46 | 3,982,230 | -0.97(-2.24%) |
May 17, 2021 | 42.88 | 43.45 | 42.26 | 43.43 | 4,431,989 | +0.50(+1.17%) |
May 14, 2021 | 41.92 | 43.03 | 41.52 | 42.92 | 3,592,644 | +1.38(+3.33%) |
May 13, 2021 | 41.20 | 42.44 | 40.89 | 41.54 | 3,277,300 | +0.52(+1.27%) |
May 12, 2021 | 42.14 | 42.91 | 40.79 | 41.02 | 3,548,869 | -1.62(-3.81%) |
May 11, 2021 | 42.33 | 42.87 | 41.36 | 42.64 | 4,379,278 | -0.47(-1.08%) |
May 10, 2021 | 45.02 | 45.30 | 43.01 | 43.11 | 3,822,074 | -1.93(-4.28%) |
May 07, 2021 | 42.83 | 45.53 | 42.77 | 45.03 | 5,205,113 | +2.13(+4.96%) |
May 06, 2021 | 44.01 | 44.01 | 41.72 | 42.91 | 7,577,776 | -1.48(-3.33%) |
May 05, 2021 | 44.36 | 44.79 | 43.68 | 44.38 | 3,965,200 | +0.38(+0.85%) |
May 04, 2021 | 44.28 | 44.48 | 43.43 | 44.01 | 4,148,307 | -0.50(-1.11%) |
May 03, 2021 | 44.45 | 45.31 | 44.13 | 44.50 | 6,466,963 | +0.63(+1.44%) |
Apr 30, 2021 | 43.57 | 44.23 | 43.40 | 43.87 | 4,832,210 | -0.05(-0.13%) |
Apr 29, 2021 | 43.78 | 44.56 | 43.47 | 43.92 | 3,690,061 | +0.38(+0.86%) |
Apr 28, 2021 | 43.08 | 44.13 | 42.87 | 43.55 | 2,144,527 | +0.12(+0.27%) |
Apr 27, 2021 | 42.39 | 43.70 | 42.38 | 43.43 | 2,894,073 | +1.27(+3.02%) |
Apr 26, 2021 | 42.74 | 43.20 | 41.85 | 42.15 | 2,847,491 | -0.35(-0.82%) |
Apr 23, 2021 | 41.82 | 42.66 | 41.48 | 42.50 | 2,491,422 | +1.10(+2.66%) |
Apr 22, 2021 | 41.43 | 42.16 | 40.95 | 41.40 | 2,156,560 | +0.21(+0.51%) |
Apr 21, 2021 | 39.67 | 41.24 | 39.45 | 41.19 | 4,011,524 | +1.29(+3.24%) |
Apr 20, 2021 | 41.10 | 41.27 | 39.41 | 39.90 | 3,162,837 | -1.57(-3.78%) |
Apr 19, 2021 | 42.32 | 42.32 | 41.24 | 41.47 | 2,747,008 | -1.22(-2.86%) |
Apr 16, 2021 | 42.70 | 42.99 | 42.21 | 42.69 | 3,135,084 | +0.28(+0.67%) |
Apr 15, 2021 | 42.32 | 43.15 | 41.60 | 42.40 | 3,209,647 | +0.76(+1.83%) |
Apr 14, 2021 | 41.53 | 42.30 | 41.48 | 41.64 | 3,189,677 | +0.33(+0.80%) |
Apr 13, 2021 | 41.42 | 41.67 | 40.07 | 41.31 | 3,570,322 | -0.42(-1.01%) |
Apr 12, 2021 | 40.95 | 41.92 | 40.87 | 41.73 | 3,126,034 | +0.54(+1.31%) |
Apr 09, 2021 | 40.16 | 41.36 | 39.94 | 41.19 | 3,497,874 | +1.43(+3.60%) |
Apr 08, 2021 | 39.50 | 39.98 | 38.74 | 39.76 | 2,921,546 | +0.26(+0.65%) |
Apr 07, 2021 | 39.65 | 40.27 | 39.17 | 39.50 | 2,689,279 | +0.21(+0.54%) |
Apr 06, 2021 | 39.17 | 40.11 | 38.95 | 39.29 | 4,736,936 | +0.16(+0.40%) |
Apr 05, 2021 | 38.17 | 39.25 | 37.51 | 39.14 | 4,445,863 | +1.52(+4.05%) |