Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.99 | 39.50 | 38.88 | 39.31 | 193,662 | +0.31(+0.80%) |
Jun 29, 2021 | 39.08 | 39.32 | 38.92 | 39.00 | 89,632 | -0.01(-0.03%) |
Jun 28, 2021 | 39.22 | 39.22 | 38.62 | 39.01 | 166,833 | -0.30(-0.77%) |
Jun 25, 2021 | 39.37 | 39.62 | 39.16 | 39.31 | 679,190 | +0.16(+0.40%) |
Jun 24, 2021 | 39.18 | 39.20 | 38.61 | 39.15 | 176,379 | +0.22(+0.55%) |
Jun 23, 2021 | 38.96 | 39.45 | 38.83 | 38.94 | 162,061 | -0.16(-0.40%) |
Jun 22, 2021 | 38.79 | 39.14 | 38.31 | 39.09 | 135,816 | +0.21(+0.53%) |
Jun 21, 2021 | 38.12 | 39.32 | 38.12 | 38.89 | 187,112 | +1.17(+3.11%) |
Jun 18, 2021 | 37.61 | 38.25 | 37.41 | 37.72 | 412,169 | -0.64(-1.68%) |
Jun 17, 2021 | 39.91 | 40.00 | 38.06 | 38.36 | 155,341 | -1.57(-3.94%) |
Jun 16, 2021 | 39.91 | 40.45 | 39.66 | 39.93 | 212,161 | -0.03(-0.07%) |
Jun 15, 2021 | 40.23 | 40.24 | 39.76 | 39.96 | 262,794 | -0.25(-0.63%) |
Jun 14, 2021 | 41.16 | 41.16 | 40.06 | 40.22 | 209,650 | -1.04(-2.51%) |
Jun 11, 2021 | 41.33 | 41.47 | 40.87 | 41.25 | 285,088 | +0.22(+0.52%) |
Jun 10, 2021 | 42.00 | 42.13 | 40.95 | 41.04 | 143,169 | -0.75(-1.80%) |
Jun 09, 2021 | 42.71 | 42.71 | 41.62 | 41.79 | 158,077 | -0.82(-1.93%) |
Jun 08, 2021 | 42.08 | 42.77 | 41.78 | 42.61 | 167,762 | +0.49(+1.16%) |
Jun 07, 2021 | 42.47 | 42.53 | 41.78 | 42.12 | 176,504 | -0.12(-0.28%) |
Jun 04, 2021 | 41.73 | 42.42 | 41.64 | 42.24 | 222,317 | +0.59(+1.41%) |
Jun 03, 2021 | 41.48 | 41.66 | 40.89 | 41.65 | 174,730 | +0.02(+0.05%) |
Jun 02, 2021 | 41.91 | 41.91 | 41.38 | 41.63 | 234,356 | -0.14(-0.33%) |
Jun 01, 2021 | 41.78 | 42.02 | 41.53 | 41.77 | 210,376 | +0.26(+0.64%) |
May 28, 2021 | 41.13 | 41.64 | 41.00 | 41.51 | 224,498 | +0.44(+1.07%) |
May 27, 2021 | 40.90 | 41.21 | 40.67 | 41.07 | 197,088 | +0.55(+1.35%) |
May 26, 2021 | 40.20 | 40.66 | 40.13 | 40.52 | 161,776 | +0.53(+1.32%) |
May 25, 2021 | 40.81 | 40.88 | 39.94 | 39.99 | 262,876 | -0.67(-1.66%) |
May 24, 2021 | 40.60 | 40.91 | 40.22 | 40.67 | 172,917 | +0.16(+0.39%) |
May 21, 2021 | 40.88 | 41.02 | 40.24 | 40.51 | 251,978 | +0.00(+0.00%) |
May 20, 2021 | 40.82 | 40.82 | 40.10 | 40.51 | 242,366 | -0.22(-0.55%) |
May 19, 2021 | 40.15 | 40.74 | 39.53 | 40.74 | 178,465 | +0.05(+0.12%) |
May 18, 2021 | 41.47 | 41.47 | 40.63 | 40.69 | 155,652 | -0.70(-1.70%) |
May 17, 2021 | 41.78 | 41.95 | 41.06 | 41.39 | 203,664 | -0.42(-1.00%) |
May 14, 2021 | 41.68 | 41.86 | 41.29 | 41.81 | 136,256 | +0.53(+1.28%) |
May 13, 2021 | 40.58 | 41.49 | 40.58 | 41.28 | 191,838 | +0.68(+1.68%) |
May 12, 2021 | 41.19 | 41.82 | 40.38 | 40.60 | 218,034 | -0.78(-1.89%) |
May 11, 2021 | 41.50 | 41.85 | 40.71 | 41.38 | 194,565 | -0.59(-1.42%) |
May 10, 2021 | 42.10 | 42.38 | 41.90 | 41.97 | 418,048 | -0.02(-0.05%) |
May 07, 2021 | 41.79 | 42.05 | 41.39 | 41.99 | 144,502 | +0.20(+0.49%) |
May 06, 2021 | 40.80 | 41.79 | 40.77 | 41.79 | 213,328 | +0.98(+2.41%) |
May 05, 2021 | 40.57 | 40.98 | 40.22 | 40.80 | 238,945 | +0.59(+1.48%) |
May 04, 2021 | 40.45 | 40.62 | 39.63 | 40.21 | 250,986 | -0.43(-1.06%) |
May 03, 2021 | 40.78 | 41.23 | 40.13 | 40.64 | 478,826 | +0.24(+0.60%) |
Apr 30, 2021 | 40.38 | 40.52 | 40.11 | 40.39 | 306,049 | -0.26(-0.65%) |
Apr 29, 2021 | 41.37 | 41.37 | 40.28 | 40.66 | 278,413 | -0.25(-0.62%) |
Apr 28, 2021 | 40.10 | 41.01 | 40.03 | 40.91 | 309,430 | +0.68(+1.70%) |
Apr 27, 2021 | 40.38 | 40.90 | 39.99 | 40.23 | 264,648 | -0.04(-0.10%) |
Apr 26, 2021 | 40.91 | 41.43 | 40.21 | 40.27 | 506,294 | -0.29(-0.72%) |
Apr 23, 2021 | 39.79 | 40.75 | 39.72 | 40.56 | 407,381 | +1.04(+2.64%) |
Apr 22, 2021 | 40.49 | 40.49 | 39.32 | 39.52 | 468,275 | -0.86(-2.13%) |
Apr 21, 2021 | 38.61 | 40.50 | 38.45 | 40.38 | 456,978 | +2.73(+7.25%) |
Apr 20, 2021 | 38.47 | 38.50 | 37.43 | 37.65 | 231,749 | -0.83(-2.15%) |
Apr 19, 2021 | 38.65 | 38.65 | 37.80 | 38.47 | 145,432 | -0.18(-0.45%) |
Apr 16, 2021 | 38.90 | 39.01 | 38.40 | 38.65 | 232,613 | +0.13(+0.33%) |
Apr 15, 2021 | 38.45 | 38.55 | 38.06 | 38.52 | 96,677 | +0.38(+1.00%) |
Apr 14, 2021 | 37.98 | 38.81 | 37.80 | 38.14 | 99,441 | +0.17(+0.44%) |
Apr 13, 2021 | 38.42 | 38.47 | 37.70 | 37.98 | 217,786 | -0.63(-1.64%) |
Apr 12, 2021 | 38.70 | 38.89 | 38.44 | 38.61 | 157,807 | -0.03(-0.08%) |
Apr 09, 2021 | 38.51 | 38.76 | 38.22 | 38.64 | 137,229 | +0.21(+0.56%) |
Apr 08, 2021 | 37.86 | 38.42 | 37.54 | 38.42 | 239,105 | +0.58(+1.55%) |
Apr 07, 2021 | 38.65 | 38.78 | 37.60 | 37.84 | 247,470 | -0.78(-2.02%) |
Apr 06, 2021 | 38.67 | 39.11 | 38.42 | 38.62 | 284,557 | +0.07(+0.18%) |
Apr 05, 2021 | 38.27 | 38.64 | 37.51 | 38.55 | 244,543 | +0.73(+1.93%) |