Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.00 | 41.32 | 40.72 | 40.73 | 1,742,828 | -0.14(-0.33%) |
Jun 29, 2021 | 40.59 | 41.32 | 40.59 | 40.86 | 1,066,409 | +0.31(+0.77%) |
Jun 28, 2021 | 41.18 | 41.38 | 40.10 | 40.55 | 1,021,939 | -0.50(-1.21%) |
Jun 25, 2021 | 40.40 | 41.08 | 40.32 | 41.05 | 1,550,071 | +0.58(+1.43%) |
Jun 24, 2021 | 40.70 | 40.70 | 40.24 | 40.47 | 543,125 | +0.02(+0.04%) |
Jun 23, 2021 | 40.52 | 40.75 | 40.27 | 40.45 | 818,248 | -0.07(-0.17%) |
Jun 22, 2021 | 40.94 | 40.95 | 40.50 | 40.52 | 1,059,744 | -0.32(-0.78%) |
Jun 21, 2021 | 40.26 | 41.00 | 40.13 | 40.84 | 805,753 | +0.76(+1.91%) |
Jun 18, 2021 | 40.53 | 40.84 | 39.97 | 40.08 | 2,456,459 | -0.76(-1.87%) |
Jun 17, 2021 | 41.26 | 41.47 | 40.80 | 40.84 | 1,220,964 | -0.34(-0.84%) |
Jun 16, 2021 | 41.73 | 41.97 | 41.12 | 41.18 | 895,689 | -0.50(-1.19%) |
Jun 15, 2021 | 42.31 | 42.39 | 41.59 | 41.68 | 1,088,623 | -0.67(-1.59%) |
Jun 14, 2021 | 42.75 | 42.97 | 42.34 | 42.35 | 1,198,027 | -0.40(-0.94%) |
Jun 11, 2021 | 42.81 | 42.92 | 42.37 | 42.76 | 1,149,022 | -0.03(-0.08%) |
Jun 10, 2021 | 42.34 | 43.00 | 42.14 | 42.79 | 693,705 | +0.55(+1.31%) |
Jun 09, 2021 | 42.23 | 42.44 | 42.06 | 42.23 | 875,706 | +0.19(+0.46%) |
Jun 08, 2021 | 42.13 | 42.23 | 41.92 | 42.04 | 1,545,333 | +0.13(+0.30%) |
Jun 07, 2021 | 41.57 | 42.21 | 41.53 | 41.92 | 525,358 | +0.34(+0.81%) |
Jun 04, 2021 | 41.34 | 41.76 | 41.00 | 41.58 | 1,290,972 | +0.59(+1.43%) |
Jun 03, 2021 | 41.01 | 41.25 | 40.53 | 40.99 | 701,680 | -0.08(-0.18%) |
Jun 02, 2021 | 40.94 | 41.18 | 40.56 | 41.07 | 935,961 | +0.33(+0.80%) |
Jun 01, 2021 | 39.98 | 40.74 | 39.88 | 40.74 | 1,792,596 | +1.03(+2.58%) |
May 28, 2021 | 39.60 | 40.27 | 39.33 | 39.71 | 1,244,993 | +0.13(+0.32%) |
May 27, 2021 | 40.21 | 40.23 | 39.50 | 39.59 | 1,345,459 | -0.40(-1.01%) |
May 26, 2021 | 39.75 | 40.27 | 39.39 | 39.99 | 506,423 | +0.40(+1.02%) |
May 25, 2021 | 39.56 | 39.84 | 39.18 | 39.59 | 527,156 | +0.16(+0.41%) |
May 24, 2021 | 39.01 | 39.62 | 38.70 | 39.43 | 480,559 | +0.71(+1.82%) |
May 21, 2021 | 39.15 | 39.35 | 38.65 | 38.72 | 546,282 | -0.39(-0.99%) |
May 20, 2021 | 38.71 | 39.23 | 38.49 | 39.11 | 460,324 | +0.37(+0.95%) |
May 19, 2021 | 38.25 | 38.75 | 37.81 | 38.74 | 571,129 | +0.12(+0.30%) |
May 18, 2021 | 38.47 | 38.83 | 38.04 | 38.62 | 626,677 | +0.08(+0.20%) |
May 17, 2021 | 38.50 | 38.69 | 38.10 | 38.55 | 512,508 | -0.04(-0.11%) |
May 14, 2021 | 38.05 | 38.72 | 37.93 | 38.59 | 441,482 | +0.70(+1.84%) |
May 13, 2021 | 37.65 | 38.32 | 37.53 | 37.89 | 650,337 | +0.35(+0.94%) |
May 12, 2021 | 38.17 | 38.44 | 37.29 | 37.54 | 729,180 | -0.62(-1.63%) |
May 11, 2021 | 38.89 | 39.08 | 37.81 | 38.16 | 906,935 | -1.12(-2.85%) |
May 10, 2021 | 40.04 | 40.22 | 39.24 | 39.28 | 464,142 | -0.44(-1.10%) |
May 07, 2021 | 38.99 | 39.76 | 38.85 | 39.71 | 443,793 | +0.71(+1.83%) |
May 06, 2021 | 38.61 | 39.20 | 38.54 | 39.00 | 720,564 | +0.23(+0.59%) |
May 05, 2021 | 39.18 | 39.59 | 38.44 | 38.77 | 948,350 | -0.84(-2.12%) |
May 04, 2021 | 39.70 | 40.08 | 39.52 | 39.61 | 806,811 | -0.08(-0.21%) |
May 03, 2021 | 40.02 | 40.10 | 39.48 | 39.70 | 794,008 | -0.25(-0.63%) |
Apr 30, 2021 | 40.02 | 40.38 | 39.57 | 39.95 | 1,609,974 | -0.14(-0.36%) |
Apr 29, 2021 | 39.29 | 40.19 | 39.08 | 40.09 | 1,894,669 | +1.43(+3.69%) |
Apr 28, 2021 | 38.81 | 39.00 | 38.64 | 38.66 | 836,792 | -0.06(-0.15%) |
Apr 27, 2021 | 38.84 | 38.99 | 38.55 | 38.72 | 445,297 | -0.08(-0.22%) |
Apr 26, 2021 | 38.95 | 39.20 | 38.70 | 38.81 | 512,835 | +0.16(+0.41%) |
Apr 23, 2021 | 38.79 | 38.92 | 38.30 | 38.65 | 503,496 | +0.11(+0.28%) |
Apr 22, 2021 | 38.92 | 39.18 | 38.28 | 38.54 | 431,118 | -0.27(-0.69%) |
Apr 21, 2021 | 37.84 | 38.86 | 37.50 | 38.81 | 693,013 | +1.08(+2.85%) |
Apr 20, 2021 | 37.09 | 37.84 | 37.09 | 37.73 | 1,259,304 | +0.31(+0.83%) |
Apr 19, 2021 | 37.34 | 37.54 | 37.07 | 37.42 | 712,614 | +0.15(+0.41%) |
Apr 16, 2021 | 37.28 | 37.50 | 37.08 | 37.27 | 1,059,829 | -0.01(-0.02%) |
Apr 15, 2021 | 37.13 | 37.34 | 36.86 | 37.28 | 920,259 | +0.53(+1.44%) |
Apr 14, 2021 | 36.86 | 37.06 | 36.58 | 36.75 | 870,056 | -0.15(-0.41%) |
Apr 13, 2021 | 37.32 | 37.37 | 36.75 | 36.90 | 524,553 | -0.35(-0.95%) |
Apr 12, 2021 | 36.94 | 37.40 | 36.53 | 37.25 | 1,306,988 | +0.39(+1.05%) |
Apr 09, 2021 | 37.12 | 37.12 | 36.58 | 36.87 | 679,380 | -0.11(-0.30%) |
Apr 08, 2021 | 36.85 | 37.29 | 36.53 | 36.97 | 1,000,578 | +0.18(+0.50%) |
Apr 07, 2021 | 36.80 | 37.06 | 36.23 | 36.79 | 1,175,109 | +0.02(+0.05%) |
Apr 06, 2021 | 36.60 | 36.81 | 36.32 | 36.77 | 810,701 | +0.16(+0.44%) |
Apr 05, 2021 | 36.51 | 36.67 | 36.03 | 36.61 | 749,888 | +0.10(+0.28%) |