Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.55 | 38.90 | 38.39 | 38.64 | 514,658 | +0.10(+0.26%) |
Jun 29, 2021 | 39.17 | 39.67 | 38.52 | 38.54 | 451,082 | -0.14(-0.35%) |
Jun 28, 2021 | 39.95 | 39.96 | 38.56 | 38.67 | 760,562 | -1.68(-4.17%) |
Jun 25, 2021 | 39.88 | 40.65 | 39.73 | 40.36 | 916,073 | +0.40(+1.00%) |
Jun 24, 2021 | 39.40 | 40.08 | 38.92 | 39.96 | 519,887 | +0.86(+2.20%) |
Jun 23, 2021 | 39.49 | 39.75 | 39.09 | 39.10 | 580,661 | -0.24(-0.62%) |
Jun 22, 2021 | 39.38 | 39.59 | 38.85 | 39.34 | 447,984 | -0.17(-0.44%) |
Jun 21, 2021 | 38.14 | 39.71 | 38.14 | 39.52 | 575,237 | +1.84(+4.88%) |
Jun 18, 2021 | 38.80 | 39.21 | 37.67 | 37.68 | 1,705,804 | -1.77(-4.47%) |
Jun 17, 2021 | 42.52 | 42.52 | 39.44 | 39.44 | 756,049 | -2.83(-6.70%) |
Jun 16, 2021 | 41.00 | 42.76 | 40.52 | 42.28 | 704,137 | +0.96(+2.32%) |
Jun 15, 2021 | 40.70 | 41.88 | 40.70 | 41.32 | 794,565 | +0.58(+1.42%) |
Jun 14, 2021 | 41.81 | 42.09 | 40.34 | 40.74 | 579,598 | -1.06(-2.53%) |
Jun 11, 2021 | 41.89 | 42.36 | 41.58 | 41.80 | 404,125 | +0.20(+0.48%) |
Jun 10, 2021 | 43.67 | 43.79 | 41.55 | 41.60 | 462,290 | -1.41(-3.28%) |
Jun 09, 2021 | 43.44 | 43.44 | 42.90 | 43.01 | 498,120 | -0.81(-1.84%) |
Jun 08, 2021 | 43.10 | 44.10 | 42.77 | 43.82 | 695,772 | +0.24(+0.54%) |
Jun 07, 2021 | 43.33 | 43.74 | 43.12 | 43.58 | 648,442 | +0.46(+1.07%) |
Jun 04, 2021 | 43.05 | 43.33 | 42.52 | 43.12 | 428,699 | +0.26(+0.61%) |
Jun 03, 2021 | 42.75 | 43.16 | 42.44 | 42.86 | 496,135 | -0.03(-0.06%) |
Jun 02, 2021 | 43.72 | 43.72 | 42.79 | 42.88 | 373,110 | -0.74(-1.70%) |
Jun 01, 2021 | 43.77 | 44.11 | 43.28 | 43.63 | 614,251 | +0.37(+0.86%) |
May 28, 2021 | 43.21 | 43.35 | 42.53 | 43.25 | 415,176 | -0.03(-0.06%) |
May 27, 2021 | 43.57 | 43.75 | 43.06 | 43.28 | 553,254 | +0.52(+1.21%) |
May 26, 2021 | 41.85 | 42.89 | 41.68 | 42.77 | 485,775 | +0.91(+2.18%) |
May 25, 2021 | 43.16 | 43.64 | 41.82 | 41.85 | 483,473 | -1.03(-2.41%) |
May 24, 2021 | 43.39 | 43.39 | 42.60 | 42.88 | 406,184 | -0.24(-0.55%) |
May 21, 2021 | 42.60 | 43.35 | 42.03 | 43.12 | 502,587 | +0.95(+2.25%) |
May 20, 2021 | 41.99 | 42.42 | 41.35 | 42.17 | 408,774 | +0.13(+0.30%) |
May 19, 2021 | 41.28 | 42.14 | 40.68 | 42.04 | 697,589 | +0.03(+0.06%) |
May 18, 2021 | 43.50 | 43.70 | 41.98 | 42.01 | 491,544 | -1.36(-3.13%) |
May 17, 2021 | 43.18 | 43.45 | 42.48 | 43.37 | 539,999 | +0.05(+0.10%) |
May 14, 2021 | 42.90 | 43.41 | 42.61 | 43.33 | 587,994 | +0.74(+1.74%) |
May 13, 2021 | 41.33 | 42.89 | 41.33 | 42.59 | 749,803 | +1.19(+2.86%) |
May 12, 2021 | 43.06 | 43.32 | 41.10 | 41.40 | 592,234 | -1.12(-2.64%) |
May 11, 2021 | 42.45 | 43.19 | 41.83 | 42.52 | 463,527 | -0.45(-1.05%) |
May 10, 2021 | 44.35 | 44.85 | 42.97 | 42.97 | 522,798 | -1.09(-2.47%) |
May 07, 2021 | 43.19 | 44.19 | 42.78 | 44.06 | 449,114 | -0.07(-0.16%) |
May 06, 2021 | 43.79 | 44.25 | 43.16 | 44.13 | 576,652 | +0.65(+1.50%) |
May 05, 2021 | 43.56 | 44.17 | 42.90 | 43.48 | 452,039 | -0.05(-0.12%) |
May 04, 2021 | 42.32 | 43.54 | 41.92 | 43.54 | 531,572 | +0.71(+1.65%) |
May 03, 2021 | 42.82 | 43.16 | 41.97 | 42.83 | 645,793 | +0.64(+1.52%) |
Apr 30, 2021 | 42.26 | 43.03 | 42.09 | 42.19 | 576,177 | -0.40(-0.94%) |
Apr 29, 2021 | 42.67 | 43.17 | 42.11 | 42.59 | 556,389 | +0.52(+1.25%) |
Apr 28, 2021 | 41.96 | 42.32 | 41.36 | 42.06 | 423,196 | +0.08(+0.19%) |
Apr 27, 2021 | 41.22 | 41.98 | 40.84 | 41.98 | 412,089 | +0.86(+2.09%) |
Apr 26, 2021 | 41.94 | 42.59 | 40.90 | 41.12 | 618,083 | -0.42(-1.00%) |
Apr 23, 2021 | 39.15 | 41.83 | 38.72 | 41.54 | 700,362 | +2.73(+7.04%) |
Apr 22, 2021 | 39.08 | 39.83 | 38.66 | 38.80 | 756,854 | -0.30(-0.76%) |
Apr 21, 2021 | 37.81 | 39.30 | 37.63 | 39.10 | 476,516 | +1.12(+2.96%) |
Apr 20, 2021 | 39.37 | 39.55 | 37.54 | 37.98 | 654,383 | -1.82(-4.57%) |
Apr 19, 2021 | 40.02 | 40.30 | 39.40 | 39.80 | 286,036 | -0.24(-0.59%) |
Apr 16, 2021 | 40.17 | 40.20 | 39.39 | 40.03 | 387,469 | +0.54(+1.38%) |
Apr 15, 2021 | 40.01 | 40.20 | 38.67 | 39.49 | 340,210 | -0.43(-1.07%) |
Apr 14, 2021 | 39.02 | 40.42 | 39.01 | 39.91 | 362,200 | +0.87(+2.23%) |
Apr 13, 2021 | 39.48 | 39.62 | 38.78 | 39.05 | 359,511 | -0.86(-2.17%) |
Apr 12, 2021 | 40.23 | 40.32 | 39.82 | 39.91 | 431,347 | -0.09(-0.23%) |
Apr 09, 2021 | 39.70 | 40.09 | 39.44 | 40.00 | 519,269 | +0.50(+1.28%) |
Apr 08, 2021 | 38.82 | 39.58 | 38.21 | 39.50 | 467,791 | +0.31(+0.78%) |
Apr 07, 2021 | 39.36 | 39.73 | 38.73 | 39.19 | 457,629 | -0.05(-0.14%) |
Apr 06, 2021 | 39.76 | 40.11 | 38.85 | 39.24 | 699,414 | -0.51(-1.29%) |
Apr 05, 2021 | 40.72 | 40.90 | 39.25 | 39.76 | 693,316 | -0.28(-0.70%) |