Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.39 | 39.39 | 39.39 | 0 | -0.12(-0.30%) | |
Jun 29, 2021 | 39.68 | 39.84 | 39.40 | 39.51 | 1,452,242 | -0.06(-0.15%) |
Jun 28, 2021 | 40.08 | 40.10 | 39.33 | 39.57 | 1,827,316 | -0.54(-1.35%) |
Jun 25, 2021 | 40.24 | 40.45 | 39.82 | 40.11 | 1,397,757 | -0.13(-0.32%) |
Jun 24, 2021 | 40.51 | 40.65 | 39.96 | 40.24 | 1,328,991 | -0.38(-0.94%) |
Jun 23, 2021 | 40.96 | 41.05 | 40.60 | 40.62 | 3,943,704 | +0.02(+0.05%) |
Jun 22, 2021 | 40.78 | 40.79 | 40.26 | 40.60 | 3,571,204 | -0.18(-0.44%) |
Jun 21, 2021 | 40.47 | 40.99 | 40.28 | 40.78 | 1,183,431 | +0.48(+1.19%) |
Jun 18, 2021 | 40.37 | 40.88 | 40.02 | 40.30 | 3,360,099 | -0.41(-1.01%) |
Jun 17, 2021 | 41.54 | 41.57 | 40.26 | 40.71 | 3,254,429 | -0.74(-1.79%) |
Jun 16, 2021 | 41.24 | 41.63 | 40.93 | 41.45 | 1,366,567 | +0.23(+0.56%) |
Jun 15, 2021 | 40.77 | 41.53 | 40.72 | 41.22 | 2,084,845 | +0.76(+1.88%) |
Jun 14, 2021 | 40.18 | 40.64 | 40.14 | 40.46 | 3,178,536 | +0.36(+0.90%) |
Jun 11, 2021 | 40.06 | 40.31 | 39.85 | 40.10 | 1,239,423 | +0.20(+0.50%) |
Jun 10, 2021 | 39.50 | 40.11 | 39.42 | 39.90 | 3,406,568 | +0.73(+1.86%) |
Jun 09, 2021 | 39.50 | 39.54 | 39.01 | 39.17 | 2,867,952 | -0.21(-0.53%) |
Jun 08, 2021 | 38.40 | 39.45 | 38.27 | 39.38 | 4,113,197 | +0.97(+2.53%) |
Jun 07, 2021 | 38.50 | 38.84 | 38.18 | 38.41 | 3,176,750 | -0.07(-0.18%) |
Jun 04, 2021 | 38.31 | 38.55 | 37.96 | 38.48 | 2,633,693 | +0.32(+0.84%) |
Jun 03, 2021 | 38.07 | 38.32 | 37.61 | 38.16 | 3,545,723 | +0.14(+0.37%) |
Jun 02, 2021 | 38.35 | 38.82 | 37.99 | 38.02 | 3,639,064 | +0.21(+0.56%) |
Jun 01, 2021 | 37.39 | 38.31 | 37.05 | 37.81 | 5,464,953 | -1.08(-2.78%) |
May 31, 2021 | 39.30 | 39.45 | 38.80 | 38.89 | 519,884 | -0.16(-0.41%) |
May 28, 2021 | 39.37 | 39.60 | 38.80 | 39.05 | 1,522,240 | -0.09(-0.23%) |
May 27, 2021 | 39.08 | 39.48 | 38.95 | 39.14 | 5,481,196 | +0.03(+0.08%) |
May 26, 2021 | 38.56 | 39.15 | 38.53 | 39.11 | 5,438,210 | +0.72(+1.88%) |
May 25, 2021 | 38.83 | 38.95 | 38.37 | 38.39 | 2,711,422 | -0.22(-0.57%) |
May 21, 2021 | 38.61 | 38.61 | 38.61 | 0 | -0.11(-0.28%) | |
May 20, 2021 | 38.69 | 38.92 | 38.28 | 38.72 | 1,931,679 | -0.05(-0.13%) |
May 19, 2021 | 39.00 | 39.04 | 38.38 | 38.77 | 2,532,900 | -0.40(-1.02%) |
May 18, 2021 | 39.45 | 39.45 | 38.87 | 39.17 | 1,588,067 | -0.11(-0.28%) |
May 17, 2021 | 38.64 | 39.28 | 38.47 | 39.28 | 3,263,735 | +0.70(+1.81%) |
May 14, 2021 | 38.37 | 38.85 | 38.35 | 38.58 | 2,201,757 | +0.48(+1.26%) |
May 13, 2021 | 38.00 | 38.32 | 37.66 | 38.10 | 3,180,329 | -0.22(-0.57%) |
May 12, 2021 | 38.42 | 38.95 | 38.13 | 38.32 | 1,939,092 | +0.15(+0.39%) |
May 11, 2021 | 37.90 | 38.35 | 37.41 | 38.17 | 3,425,510 | +0.06(+0.16%) |
May 10, 2021 | 38.30 | 39.17 | 38.11 | 38.11 | 2,405,258 | +0.05(+0.13%) |
May 07, 2021 | 38.57 | 38.60 | 37.55 | 38.06 | 3,211,188 | -1.07(-2.73%) |
May 06, 2021 | 39.19 | 39.25 | 38.47 | 39.13 | 1,737,700 | +0.03(+0.08%) |
May 05, 2021 | 38.73 | 39.29 | 38.61 | 39.10 | 2,415,891 | +0.57(+1.48%) |
May 04, 2021 | 38.36 | 38.80 | 38.19 | 38.53 | 2,114,009 | +0.37(+0.97%) |
May 03, 2021 | 38.17 | 38.39 | 38.12 | 38.16 | 1,171,757 | +0.22(+0.58%) |
Apr 30, 2021 | 37.92 | 38.31 | 37.67 | 37.94 | 1,302,217 | -0.11(-0.29%) |
Apr 29, 2021 | 38.06 | 38.44 | 37.79 | 38.05 | 1,018,266 | +0.28(+0.74%) |
Apr 28, 2021 | 37.40 | 38.00 | 37.26 | 37.77 | 1,670,393 | +0.42(+1.12%) |
Apr 27, 2021 | 37.16 | 37.67 | 37.15 | 37.35 | 2,399,775 | +0.22(+0.59%) |
Apr 26, 2021 | 36.83 | 37.15 | 36.80 | 37.13 | 2,147,026 | +0.22(+0.60%) |
Apr 23, 2021 | 36.86 | 37.09 | 36.65 | 36.91 | 1,643,931 | +0.05(+0.14%) |
Apr 22, 2021 | 37.27 | 37.30 | 36.69 | 36.86 | 1,704,925 | -0.51(-1.36%) |
Apr 21, 2021 | 37.00 | 37.50 | 37.00 | 37.37 | 1,573,000 | +0.14(+0.38%) |
Apr 20, 2021 | 37.07 | 37.33 | 36.79 | 37.23 | 1,888,239 | +0.01(+0.03%) |
Apr 19, 2021 | 37.06 | 37.24 | 36.86 | 37.22 | 1,577,852 | +0.30(+0.81%) |
Apr 16, 2021 | 37.25 | 37.26 | 36.72 | 36.92 | 1,239,520 | -0.28(-0.75%) |
Apr 15, 2021 | 37.17 | 37.29 | 36.83 | 37.20 | 2,298,656 | +0.10(+0.27%) |
Apr 14, 2021 | 36.76 | 37.43 | 36.67 | 37.10 | 3,909,050 | +0.63(+1.73%) |
Apr 13, 2021 | 36.54 | 36.70 | 36.42 | 36.47 | 4,745,780 | -0.09(-0.25%) |
Apr 12, 2021 | 36.74 | 36.74 | 36.46 | 36.56 | 4,182,567 | -0.02(-0.05%) |
Apr 09, 2021 | 36.76 | 36.93 | 36.48 | 36.58 | 2,237,191 | -0.21(-0.57%) |
Apr 08, 2021 | 36.75 | 36.83 | 36.29 | 36.79 | 1,349,915 | -0.18(-0.49%) |
Apr 07, 2021 | 37.10 | 37.43 | 36.84 | 36.97 | 2,069,699 | -0.07(-0.19%) |
Apr 06, 2021 | 36.86 | 37.12 | 36.72 | 37.04 | 1,036,346 | +0.35(+0.95%) |
Apr 05, 2021 | 36.66 | 36.73 | 36.19 | 36.69 | 2,575,965 | +0.03(+0.08%) |