Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.89 | 39.19 | 38.35 | 38.47 | 243,199 | -0.42(-1.08%) |
Jun 29, 2021 | 39.15 | 39.53 | 38.83 | 38.89 | 114,403 | -0.30(-0.77%) |
Jun 28, 2021 | 39.07 | 39.63 | 38.48 | 39.19 | 232,321 | -0.40(-1.01%) |
Jun 25, 2021 | 39.71 | 40.11 | 39.17 | 39.59 | 519,617 | +0.02(+0.05%) |
Jun 24, 2021 | 39.01 | 39.61 | 38.81 | 39.57 | 124,776 | +0.66(+1.70%) |
Jun 23, 2021 | 39.41 | 39.69 | 38.85 | 38.91 | 141,030 | -0.57(-1.44%) |
Jun 22, 2021 | 40.01 | 40.01 | 38.92 | 39.48 | 149,557 | -0.51(-1.28%) |
Jun 21, 2021 | 40.08 | 40.26 | 39.79 | 39.99 | 196,144 | +0.11(+0.28%) |
Jun 18, 2021 | 39.46 | 40.27 | 39.19 | 39.88 | 439,170 | +0.06(+0.15%) |
Jun 17, 2021 | 40.07 | 40.18 | 39.44 | 39.82 | 180,676 | -0.21(-0.52%) |
Jun 16, 2021 | 39.75 | 40.14 | 39.59 | 40.03 | 128,347 | +0.18(+0.45%) |
Jun 15, 2021 | 39.77 | 40.00 | 39.42 | 39.85 | 135,361 | -0.01(-0.03%) |
Jun 14, 2021 | 40.34 | 40.43 | 39.65 | 39.86 | 165,823 | -0.38(-0.94%) |
Jun 11, 2021 | 39.75 | 40.27 | 39.62 | 40.24 | 102,006 | +0.49(+1.23%) |
Jun 10, 2021 | 39.88 | 39.88 | 39.34 | 39.75 | 132,287 | +0.10(+0.25%) |
Jun 09, 2021 | 40.11 | 40.21 | 39.57 | 39.65 | 137,031 | -0.45(-1.12%) |
Jun 08, 2021 | 39.04 | 40.23 | 38.95 | 40.10 | 279,186 | +1.01(+2.58%) |
Jun 07, 2021 | 39.45 | 39.56 | 39.00 | 39.09 | 148,256 | -0.30(-0.76%) |
Jun 04, 2021 | 39.97 | 40.15 | 39.00 | 39.39 | 256,477 | -0.56(-1.40%) |
Jun 03, 2021 | 39.63 | 40.04 | 38.88 | 39.95 | 223,740 | +0.16(+0.40%) |
Jun 02, 2021 | 39.66 | 40.22 | 39.31 | 39.79 | 248,245 | +0.39(+0.99%) |
Jun 01, 2021 | 39.13 | 39.50 | 38.45 | 39.40 | 196,193 | +0.47(+1.21%) |
May 28, 2021 | 38.63 | 38.97 | 38.28 | 38.93 | 157,065 | +0.40(+1.04%) |
May 27, 2021 | 38.84 | 39.18 | 38.49 | 38.53 | 181,092 | -0.03(-0.08%) |
May 26, 2021 | 37.58 | 38.76 | 37.57 | 38.56 | 325,792 | +0.89(+2.36%) |
May 25, 2021 | 38.34 | 38.85 | 37.64 | 37.67 | 223,906 | -0.72(-1.88%) |
May 24, 2021 | 38.45 | 38.89 | 37.93 | 38.39 | 168,671 | +0.15(+0.39%) |
May 21, 2021 | 38.13 | 38.88 | 38.13 | 38.24 | 175,647 | -0.06(-0.16%) |
May 20, 2021 | 38.64 | 38.64 | 37.94 | 38.30 | 191,953 | -0.30(-0.78%) |
May 19, 2021 | 37.68 | 38.76 | 37.60 | 38.60 | 169,855 | +0.57(+1.50%) |
May 18, 2021 | 38.45 | 38.83 | 37.92 | 38.03 | 124,626 | -0.28(-0.73%) |
May 17, 2021 | 38.15 | 38.75 | 38.06 | 38.31 | 181,300 | +0.01(+0.03%) |
May 14, 2021 | 38.40 | 38.72 | 37.97 | 38.30 | 198,037 | +0.05(+0.13%) |
May 13, 2021 | 37.70 | 38.47 | 37.70 | 38.25 | 232,651 | +0.44(+1.16%) |
May 12, 2021 | 38.01 | 38.33 | 37.65 | 37.81 | 273,155 | -0.25(-0.66%) |
May 11, 2021 | 38.00 | 38.66 | 37.94 | 38.06 | 155,301 | -0.67(-1.73%) |
May 10, 2021 | 39.29 | 40.16 | 38.64 | 38.73 | 210,635 | -0.54(-1.38%) |
May 07, 2021 | 39.92 | 40.40 | 38.87 | 39.27 | 187,226 | -0.78(-1.95%) |
May 06, 2021 | 39.47 | 40.18 | 39.16 | 40.05 | 335,232 | +0.78(+1.99%) |
May 05, 2021 | 38.60 | 39.50 | 38.32 | 39.27 | 120,891 | +0.73(+1.89%) |
May 04, 2021 | 38.78 | 39.20 | 38.35 | 38.54 | 160,572 | -0.46(-1.18%) |
May 03, 2021 | 37.86 | 39.23 | 37.52 | 39.00 | 458,267 | +1.32(+3.50%) |
Apr 30, 2021 | 37.52 | 37.77 | 37.17 | 37.68 | 186,900 | +0.05(+0.13%) |
Apr 29, 2021 | 37.67 | 38.14 | 37.47 | 37.63 | 160,577 | +0.10(+0.27%) |
Apr 28, 2021 | 37.38 | 37.86 | 37.23 | 37.53 | 150,380 | +0.39(+1.05%) |
Apr 27, 2021 | 37.69 | 37.96 | 37.14 | 37.14 | 233,453 | -0.51(-1.35%) |
Apr 26, 2021 | 37.60 | 38.32 | 37.60 | 37.65 | 130,748 | +0.28(+0.75%) |
Apr 23, 2021 | 37.09 | 37.65 | 36.81 | 37.37 | 236,200 | +0.17(+0.46%) |
Apr 22, 2021 | 37.96 | 38.02 | 37.00 | 37.20 | 203,254 | -0.90(-2.36%) |
Apr 21, 2021 | 37.23 | 38.16 | 36.81 | 38.10 | 191,207 | +0.89(+2.39%) |
Apr 20, 2021 | 36.61 | 37.32 | 36.43 | 37.21 | 614,191 | +0.36(+0.98%) |
Apr 19, 2021 | 36.89 | 37.10 | 36.59 | 36.85 | 177,509 | -0.25(-0.67%) |
Apr 16, 2021 | 37.05 | 37.27 | 36.68 | 37.10 | 338,500 | +0.45(+1.23%) |
Apr 15, 2021 | 36.80 | 36.82 | 36.31 | 36.65 | 117,587 | +0.09(+0.25%) |
Apr 14, 2021 | 36.49 | 37.22 | 36.29 | 36.56 | 149,937 | -0.15(-0.41%) |
Apr 13, 2021 | 37.00 | 37.11 | 36.65 | 36.71 | 168,393 | -0.53(-1.42%) |
Apr 12, 2021 | 36.81 | 37.46 | 36.50 | 37.24 | 131,191 | +0.51(+1.39%) |
Apr 09, 2021 | 36.58 | 36.88 | 36.38 | 36.73 | 163,600 | +0.21(+0.58%) |
Apr 08, 2021 | 36.27 | 36.73 | 36.10 | 36.52 | 443,649 | +0.02(+0.05%) |
Apr 07, 2021 | 36.02 | 36.93 | 35.85 | 36.50 | 306,417 | +0.61(+1.70%) |
Apr 06, 2021 | 37.18 | 37.54 | 35.78 | 35.89 | 218,275 | -1.15(-3.10%) |
Apr 05, 2021 | 37.64 | 38.42 | 36.85 | 37.04 | 374,983 | -0.64(-1.70%) |