Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.06 | 44.00 | 40.77 | 43.09 | 2,620,511 | +1.70(+4.11%) |
Jun 29, 2021 | 42.62 | 43.39 | 41.17 | 41.39 | 877,376 | -1.03(-2.43%) |
Jun 28, 2021 | 42.99 | 43.95 | 42.01 | 42.42 | 932,107 | -0.02(-0.05%) |
Jun 25, 2021 | 40.75 | 43.63 | 40.75 | 42.44 | 21,036,166 | +1.66(+4.07%) |
Jun 24, 2021 | 41.37 | 42.00 | 39.90 | 40.78 | 892,924 | -0.59(-1.43%) |
Jun 23, 2021 | 41.24 | 41.85 | 40.72 | 41.37 | 762,530 | +0.40(+0.98%) |
Jun 22, 2021 | 40.87 | 41.76 | 39.52 | 40.97 | 1,316,529 | +0.06(+0.15%) |
Jun 21, 2021 | 40.28 | 41.01 | 39.46 | 40.91 | 999,996 | +1.00(+2.51%) |
Jun 18, 2021 | 40.24 | 40.25 | 38.83 | 39.91 | 1,159,274 | -0.51(-1.26%) |
Jun 17, 2021 | 39.30 | 40.99 | 39.05 | 40.42 | 1,083,109 | +0.98(+2.48%) |
Jun 16, 2021 | 39.02 | 39.92 | 39.02 | 39.44 | 754,873 | +0.35(+0.90%) |
Jun 15, 2021 | 38.60 | 39.13 | 38.43 | 39.09 | 385,197 | +0.55(+1.43%) |
Jun 14, 2021 | 38.34 | 39.07 | 38.13 | 38.54 | 406,614 | +0.35(+0.92%) |
Jun 11, 2021 | 38.40 | 39.58 | 38.04 | 38.19 | 313,985 | -0.14(-0.37%) |
Jun 10, 2021 | 39.04 | 39.41 | 37.61 | 38.33 | 394,774 | -0.78(-1.99%) |
Jun 09, 2021 | 40.03 | 40.31 | 38.93 | 39.11 | 576,645 | -0.91(-2.27%) |
Jun 08, 2021 | 39.83 | 40.42 | 39.01 | 40.02 | 1,146,183 | +0.21(+0.53%) |
Jun 07, 2021 | 39.16 | 39.96 | 38.90 | 39.81 | 813,224 | +0.66(+1.69%) |
Jun 04, 2021 | 39.25 | 39.74 | 38.80 | 39.15 | 575,156 | -0.08(-0.20%) |
Jun 03, 2021 | 39.10 | 39.48 | 37.61 | 39.23 | 505,374 | -0.07(-0.18%) |
Jun 02, 2021 | 39.46 | 39.46 | 38.72 | 39.30 | 811,329 | -0.05(-0.13%) |
Jun 01, 2021 | 38.93 | 39.39 | 38.04 | 39.35 | 492,796 | +0.77(+2.00%) |
May 28, 2021 | 38.34 | 38.90 | 37.50 | 38.58 | 433,051 | +0.41(+1.07%) |
May 27, 2021 | 38.07 | 38.76 | 37.25 | 38.17 | 807,446 | +0.03(+0.08%) |
May 26, 2021 | 36.95 | 38.71 | 36.95 | 38.14 | 645,572 | +1.07(+2.89%) |
May 25, 2021 | 37.00 | 38.47 | 36.77 | 37.07 | 1,248,748 | +0.37(+1.01%) |
May 24, 2021 | 36.39 | 37.06 | 35.90 | 36.70 | 637,589 | +0.65(+1.80%) |
May 21, 2021 | 36.25 | 36.70 | 35.49 | 36.05 | 894,988 | +0.24(+0.67%) |
May 20, 2021 | 36.30 | 36.82 | 35.58 | 35.81 | 415,430 | -0.17(-0.47%) |
May 19, 2021 | 34.99 | 36.07 | 34.47 | 35.98 | 443,390 | +0.42(+1.18%) |
May 18, 2021 | 35.28 | 36.65 | 34.99 | 35.56 | 703,983 | +0.48(+1.37%) |
May 17, 2021 | 35.34 | 35.86 | 34.38 | 35.08 | 434,121 | -0.51(-1.43%) |
May 14, 2021 | 34.25 | 35.72 | 33.99 | 35.59 | 594,185 | +1.72(+5.08%) |
May 13, 2021 | 34.76 | 35.90 | 33.27 | 33.87 | 1,538,521 | -0.79(-2.28%) |
May 12, 2021 | 35.18 | 36.25 | 34.56 | 34.66 | 1,183,900 | -0.52(-1.48%) |
May 11, 2021 | 34.35 | 35.31 | 33.07 | 35.18 | 1,873,845 | -0.16(-0.45%) |
May 10, 2021 | 38.24 | 38.43 | 35.32 | 35.34 | 958,469 | -3.01(-7.85%) |
May 07, 2021 | 38.75 | 39.35 | 38.20 | 38.35 | 644,856 | -0.30(-0.78%) |
May 06, 2021 | 38.08 | 38.75 | 36.81 | 38.65 | 797,624 | +0.61(+1.60%) |
May 05, 2021 | 38.66 | 39.66 | 37.80 | 38.04 | 701,054 | -0.34(-0.89%) |
May 04, 2021 | 38.56 | 39.20 | 37.37 | 38.38 | 1,177,520 | -0.67(-1.72%) |
May 03, 2021 | 39.64 | 39.65 | 38.54 | 39.05 | 325,941 | +0.00(+0.00%) |
Apr 30, 2021 | 39.65 | 40.11 | 38.62 | 39.05 | 317,100 | -1.24(-3.08%) |
Apr 29, 2021 | 40.41 | 40.61 | 39.21 | 40.29 | 816,474 | +0.36(+0.90%) |
Apr 28, 2021 | 38.02 | 40.01 | 37.67 | 39.93 | 582,420 | +1.69(+4.42%) |
Apr 27, 2021 | 38.49 | 38.66 | 37.86 | 38.24 | 426,573 | +0.07(+0.18%) |
Apr 26, 2021 | 37.37 | 38.57 | 37.37 | 38.17 | 984,974 | +1.07(+2.88%) |
Apr 23, 2021 | 37.10 | 37.67 | 36.98 | 37.10 | 373,800 | +0.34(+0.92%) |
Apr 22, 2021 | 37.04 | 37.49 | 36.04 | 36.76 | 500,510 | -0.10(-0.27%) |
Apr 21, 2021 | 35.39 | 36.97 | 35.19 | 36.86 | 590,910 | +1.26(+3.54%) |
Apr 20, 2021 | 35.98 | 36.42 | 35.10 | 35.60 | 1,191,345 | -0.16(-0.45%) |
Apr 19, 2021 | 36.97 | 37.54 | 35.50 | 35.76 | 571,551 | -1.34(-3.61%) |
Apr 16, 2021 | 38.00 | 38.18 | 36.73 | 37.10 | 959,100 | -0.65(-1.72%) |
Apr 15, 2021 | 38.81 | 38.81 | 37.04 | 37.75 | 613,270 | -0.35(-0.92%) |
Apr 14, 2021 | 38.34 | 39.13 | 37.81 | 38.10 | 485,807 | +0.00(+0.00%) |
Apr 13, 2021 | 37.83 | 38.38 | 37.04 | 38.10 | 520,174 | +0.30(+0.79%) |
Apr 12, 2021 | 38.61 | 38.74 | 37.03 | 37.80 | 656,402 | -0.76(-1.97%) |
Apr 09, 2021 | 37.33 | 38.75 | 36.44 | 38.56 | 981,100 | +0.36(+0.94%) |
Apr 08, 2021 | 38.85 | 39.09 | 38.06 | 38.20 | 877,388 | -0.40(-1.04%) |
Apr 07, 2021 | 39.65 | 40.09 | 38.39 | 38.60 | 649,912 | -1.19(-2.99%) |
Apr 06, 2021 | 40.00 | 41.35 | 39.71 | 39.79 | 952,088 | -0.15(-0.38%) |
Apr 05, 2021 | 40.59 | 42.12 | 39.10 | 39.94 | 2,096,757 | -1.34(-3.25%) |