Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.78 | 38.87 | 38.73 | 38.85 | 136,818 | -0.18(-0.47%) |
Jun 29, 2021 | 38.78 | 39.04 | 38.78 | 39.03 | 25,478 | -0.10(-0.27%) |
Jun 28, 2021 | 39.08 | 39.18 | 38.98 | 39.13 | 919 | +0.24(+0.61%) |
Jun 25, 2021 | 39.27 | 39.27 | 38.86 | 38.90 | 2,427 | -0.36(-0.92%) |
Jun 24, 2021 | 38.92 | 39.27 | 38.92 | 39.26 | 29,245 | +0.58(+1.50%) |
Jun 23, 2021 | 38.56 | 38.84 | 38.56 | 38.68 | 19,857 | +0.53(+1.40%) |
Jun 22, 2021 | 37.94 | 38.14 | 37.92 | 38.14 | 3,772 | -0.09(-0.24%) |
Jun 21, 2021 | 38.01 | 38.23 | 38.01 | 38.23 | 794 | +0.07(+0.18%) |
Jun 18, 2021 | 38.33 | 38.42 | 38.17 | 38.17 | 2,817 | -0.14(-0.36%) |
Jun 17, 2021 | 38.47 | 38.47 | 38.18 | 38.31 | 5,309 | +0.11(+0.30%) |
Jun 16, 2021 | 38.53 | 38.54 | 38.18 | 38.19 | 2,354 | -0.32(-0.84%) |
Jun 15, 2021 | 38.44 | 38.60 | 38.39 | 38.52 | 2,571 | -0.18(-0.47%) |
Jun 14, 2021 | 38.78 | 38.83 | 38.70 | 38.70 | 4,490 | +0.34(+0.88%) |
Jun 11, 2021 | 38.81 | 38.81 | 38.20 | 38.36 | 5,718 | -0.06(-0.15%) |
Jun 10, 2021 | 38.35 | 38.42 | 38.27 | 38.42 | 6,733 | +0.33(+0.86%) |
Jun 09, 2021 | 38.25 | 38.25 | 38.09 | 38.09 | 756 | -0.25(-0.64%) |
Jun 08, 2021 | 38.35 | 38.39 | 38.33 | 38.33 | 1,489 | -0.06(-0.16%) |
Jun 07, 2021 | 38.41 | 38.45 | 38.39 | 38.39 | 1,141 | -0.08(-0.21%) |
Jun 04, 2021 | 38.30 | 38.55 | 38.30 | 38.48 | 3,942 | +0.35(+0.92%) |
Jun 03, 2021 | 38.08 | 38.14 | 38.08 | 38.13 | 4,028 | -0.35(-0.92%) |
Jun 02, 2021 | 38.24 | 38.49 | 38.24 | 38.48 | 2,849 | +0.10(+0.27%) |
Jun 01, 2021 | 38.06 | 38.37 | 38.06 | 38.37 | 1,885 | +0.98(+2.63%) |
May 28, 2021 | 37.34 | 37.53 | 37.31 | 37.39 | 6,246 | +0.35(+0.94%) |
May 27, 2021 | 37.04 | 37.04 | 37.04 | 37.04 | 472 | +0.18(+0.49%) |
May 26, 2021 | 36.81 | 36.92 | 36.79 | 36.86 | 1,385 | +0.23(+0.64%) |
May 25, 2021 | 36.78 | 36.78 | 36.63 | 36.63 | 1,354 | +0.22(+0.61%) |
May 24, 2021 | 36.40 | 36.50 | 36.39 | 36.40 | 2,438 | +0.23(+0.63%) |
May 21, 2021 | 36.27 | 36.29 | 36.13 | 36.18 | 17,749 | -0.19(-0.53%) |
May 20, 2021 | 36.28 | 36.41 | 36.25 | 36.37 | 1,567 | +0.34(+0.94%) |
May 19, 2021 | 36.14 | 36.22 | 35.82 | 36.03 | 26,935 | -0.49(-1.35%) |
May 18, 2021 | 36.31 | 36.55 | 36.31 | 36.53 | 2,028 | +0.45(+1.24%) |
May 17, 2021 | 35.06 | 36.08 | 35.02 | 36.08 | 9,741 | +0.39(+1.09%) |
May 14, 2021 | 35.45 | 35.70 | 35.45 | 35.69 | 6,356 | +0.69(+1.96%) |
May 13, 2021 | 35.38 | 35.38 | 34.81 | 35.00 | 30,100 | -0.17(-0.49%) |
May 12, 2021 | 35.82 | 36.03 | 35.17 | 35.17 | 58,045 | -1.06(-2.92%) |
May 11, 2021 | 35.96 | 36.38 | 35.76 | 36.23 | 25,257 | -0.18(-0.48%) |
May 10, 2021 | 36.54 | 36.61 | 36.39 | 36.41 | 12,251 | -0.26(-0.71%) |
May 07, 2021 | 36.45 | 36.81 | 36.45 | 36.67 | 3,192 | +0.58(+1.62%) |
May 06, 2021 | 36.01 | 36.09 | 35.76 | 36.09 | 45,653 | +0.33(+0.93%) |
May 05, 2021 | 35.67 | 35.96 | 35.67 | 35.75 | 1,920 | +0.41(+1.17%) |
May 04, 2021 | 35.54 | 35.54 | 35.20 | 35.34 | 1,307 | -0.37(-1.05%) |
May 03, 2021 | 35.89 | 35.89 | 35.65 | 35.72 | 1,397 | -0.27(-0.74%) |
Apr 30, 2021 | 36.37 | 36.39 | 35.94 | 35.98 | 2,731 | -0.75(-2.05%) |
Apr 29, 2021 | 36.83 | 36.83 | 36.48 | 36.74 | 1,208 | -0.26(-0.70%) |
Apr 28, 2021 | 36.68 | 37.15 | 36.68 | 36.99 | 4,366 | +0.33(+0.91%) |
Apr 27, 2021 | 36.80 | 36.87 | 36.52 | 36.66 | 2,806 | -0.17(-0.45%) |
Apr 26, 2021 | 36.55 | 36.99 | 36.55 | 36.83 | 3,493 | +0.29(+0.79%) |
Apr 23, 2021 | 36.46 | 36.65 | 36.40 | 36.54 | 3,676 | +0.39(+1.07%) |
Apr 22, 2021 | 36.34 | 36.42 | 35.97 | 36.15 | 3,160 | +0.05(+0.15%) |
Apr 21, 2021 | 35.77 | 36.23 | 35.77 | 36.09 | 11,284 | -0.14(-0.39%) |
Apr 20, 2021 | 36.24 | 36.24 | 36.24 | 306 | +0.00(+0.00%) | |
Apr 19, 2021 | 36.36 | 36.41 | 36.24 | 36.24 | 7,696 | +0.33(+0.92%) |
Apr 16, 2021 | 36.33 | 36.50 | 35.91 | 35.91 | 96,748 | -0.32(-0.89%) |
Apr 15, 2021 | 36.13 | 36.26 | 36.13 | 36.23 | 1,781 | +0.29(+0.79%) |
Apr 14, 2021 | 36.08 | 36.24 | 35.93 | 35.95 | 8,394 | +0.25(+0.69%) |
Apr 13, 2021 | 35.58 | 35.87 | 35.58 | 35.70 | 2,892 | +0.33(+0.92%) |
Apr 12, 2021 | 35.89 | 35.89 | 35.24 | 35.37 | 3,624 | -0.75(-2.06%) |
Apr 09, 2021 | 35.96 | 36.15 | 35.78 | 36.12 | 9,664 | -0.23(-0.64%) |
Apr 08, 2021 | 36.17 | 36.45 | 36.15 | 36.35 | 5,714 | +0.65(+1.83%) |
Apr 07, 2021 | 35.90 | 35.90 | 35.70 | 35.70 | 876 | -0.59(-1.62%) |
Apr 06, 2021 | 35.96 | 36.37 | 35.96 | 36.28 | 8,541 | +0.34(+0.95%) |
Apr 05, 2021 | 36.08 | 36.16 | 35.91 | 35.94 | 3,414 | -0.07(-0.20%) |