Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.83 | 39.89 | 38.83 | 39.51 | 155,728 | +0.62(+1.59%) |
Jun 29, 2021 | 39.09 | 39.53 | 38.74 | 38.89 | 124,213 | -0.35(-0.89%) |
Jun 28, 2021 | 40.08 | 40.08 | 38.57 | 39.24 | 288,660 | -1.01(-2.50%) |
Jun 25, 2021 | 40.35 | 40.85 | 39.75 | 40.24 | 834,303 | -0.16(-0.40%) |
Jun 24, 2021 | 40.07 | 40.42 | 39.38 | 40.41 | 149,976 | +0.74(+1.86%) |
Jun 23, 2021 | 39.85 | 40.24 | 39.59 | 39.67 | 146,859 | -0.19(-0.47%) |
Jun 22, 2021 | 39.94 | 40.04 | 39.27 | 39.86 | 163,990 | -0.29(-0.72%) |
Jun 21, 2021 | 38.91 | 40.29 | 38.91 | 40.15 | 234,451 | +1.67(+4.34%) |
Jun 18, 2021 | 38.82 | 39.24 | 38.26 | 38.47 | 453,825 | -0.81(-2.06%) |
Jun 17, 2021 | 40.46 | 40.55 | 39.18 | 39.28 | 202,664 | -1.16(-2.87%) |
Jun 16, 2021 | 40.78 | 41.04 | 40.21 | 40.44 | 155,962 | -0.43(-1.06%) |
Jun 15, 2021 | 40.45 | 40.88 | 39.98 | 40.87 | 178,618 | +0.40(+0.98%) |
Jun 14, 2021 | 40.89 | 41.01 | 40.38 | 40.48 | 148,196 | -0.61(-1.49%) |
Jun 11, 2021 | 41.23 | 41.57 | 40.92 | 41.09 | 122,940 | +0.04(+0.09%) |
Jun 10, 2021 | 41.57 | 41.72 | 40.95 | 41.05 | 101,893 | -0.32(-0.78%) |
Jun 09, 2021 | 41.07 | 41.67 | 40.91 | 41.38 | 164,482 | +0.27(+0.66%) |
Jun 08, 2021 | 41.28 | 41.46 | 41.08 | 41.11 | 136,005 | -0.19(-0.46%) |
Jun 07, 2021 | 40.82 | 41.44 | 40.67 | 41.30 | 125,835 | +0.43(+1.06%) |
Jun 04, 2021 | 41.10 | 41.10 | 40.41 | 40.87 | 105,525 | -0.12(-0.29%) |
Jun 03, 2021 | 41.13 | 41.13 | 40.62 | 40.98 | 111,675 | -0.25(-0.61%) |
Jun 02, 2021 | 41.79 | 41.81 | 41.08 | 41.23 | 151,751 | -0.68(-1.63%) |
Jun 01, 2021 | 41.44 | 42.17 | 41.01 | 41.92 | 225,624 | +0.93(+2.26%) |
May 28, 2021 | 41.72 | 41.72 | 40.55 | 40.99 | 127,277 | -0.39(-0.93%) |
May 27, 2021 | 40.90 | 41.57 | 40.87 | 41.38 | 180,023 | +0.75(+1.86%) |
May 26, 2021 | 40.38 | 40.86 | 40.16 | 40.62 | 168,983 | +0.39(+0.96%) |
May 25, 2021 | 40.49 | 41.04 | 40.05 | 40.24 | 237,916 | -0.19(-0.47%) |
May 24, 2021 | 40.29 | 40.50 | 40.02 | 40.42 | 108,286 | +0.31(+0.78%) |
May 21, 2021 | 40.42 | 40.78 | 39.69 | 40.11 | 96,756 | -0.02(-0.04%) |
May 20, 2021 | 39.75 | 40.14 | 39.35 | 40.13 | 209,711 | +0.25(+0.63%) |
May 19, 2021 | 39.66 | 40.00 | 38.90 | 39.88 | 235,294 | -0.21(-0.51%) |
May 18, 2021 | 40.17 | 40.63 | 39.87 | 40.08 | 233,551 | -0.28(-0.69%) |
May 17, 2021 | 39.69 | 40.37 | 39.28 | 40.36 | 225,432 | +0.36(+0.89%) |
May 14, 2021 | 39.62 | 40.02 | 39.25 | 40.00 | 199,189 | +0.59(+1.49%) |
May 13, 2021 | 38.32 | 39.56 | 38.32 | 39.41 | 197,103 | +1.01(+2.63%) |
May 12, 2021 | 39.13 | 39.77 | 38.14 | 38.40 | 178,803 | -0.84(-2.14%) |
May 11, 2021 | 39.06 | 39.39 | 38.25 | 39.24 | 271,038 | -0.49(-1.24%) |
May 10, 2021 | 39.75 | 40.30 | 39.72 | 39.73 | 237,114 | +0.11(+0.27%) |
May 07, 2021 | 39.40 | 40.14 | 39.12 | 39.63 | 159,326 | +0.21(+0.54%) |
May 06, 2021 | 38.60 | 39.41 | 38.19 | 39.41 | 202,924 | +0.97(+2.53%) |
May 05, 2021 | 38.48 | 38.59 | 38.10 | 38.44 | 233,100 | +0.07(+0.19%) |
May 04, 2021 | 38.24 | 38.80 | 38.20 | 38.37 | 342,599 | +0.00(+0.00%) |
May 03, 2021 | 38.23 | 38.58 | 38.15 | 38.37 | 439,198 | +0.59(+1.56%) |
Apr 30, 2021 | 37.55 | 38.30 | 37.38 | 37.78 | 261,349 | +0.21(+0.55%) |
Apr 29, 2021 | 37.02 | 39.70 | 37.02 | 37.57 | 303,162 | +0.96(+2.63%) |
Apr 28, 2021 | 37.00 | 37.00 | 36.41 | 36.61 | 135,284 | -0.30(-0.82%) |
Apr 27, 2021 | 36.48 | 37.24 | 36.19 | 36.91 | 216,613 | +0.46(+1.25%) |
Apr 26, 2021 | 37.24 | 37.73 | 36.44 | 36.46 | 240,221 | -0.72(-1.94%) |
Apr 23, 2021 | 36.62 | 37.48 | 36.33 | 37.18 | 208,899 | +0.78(+2.13%) |
Apr 22, 2021 | 36.80 | 37.25 | 36.41 | 36.41 | 398,485 | -0.44(-1.19%) |
Apr 21, 2021 | 36.05 | 37.01 | 35.88 | 36.84 | 272,069 | +1.01(+2.81%) |
Apr 20, 2021 | 35.88 | 36.50 | 35.26 | 35.83 | 296,529 | -0.18(-0.50%) |
Apr 19, 2021 | 36.47 | 36.71 | 35.41 | 36.01 | 273,086 | -0.04(-0.12%) |
Apr 16, 2021 | 36.05 | 36.29 | 35.18 | 36.06 | 154,769 | +0.21(+0.57%) |
Apr 15, 2021 | 36.29 | 36.31 | 35.41 | 35.85 | 98,926 | -0.18(-0.50%) |
Apr 14, 2021 | 35.31 | 36.37 | 35.00 | 36.03 | 153,313 | +0.68(+1.92%) |
Apr 13, 2021 | 35.50 | 35.59 | 34.88 | 35.35 | 241,778 | -0.37(-1.05%) |
Apr 12, 2021 | 35.82 | 35.85 | 35.33 | 35.73 | 188,553 | -0.20(-0.55%) |
Apr 09, 2021 | 35.99 | 36.16 | 35.66 | 35.92 | 165,416 | -0.01(-0.02%) |
Apr 08, 2021 | 35.60 | 36.03 | 35.29 | 35.93 | 180,515 | +0.45(+1.28%) |
Apr 07, 2021 | 35.91 | 36.00 | 35.00 | 35.48 | 271,964 | -0.47(-1.32%) |
Apr 06, 2021 | 35.66 | 36.43 | 35.66 | 35.95 | 241,514 | +0.25(+0.70%) |
Apr 05, 2021 | 35.70 | 35.78 | 35.12 | 35.70 | 190,449 | +0.37(+1.04%) |