Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.81 | 41.05 | 40.46 | 40.51 | 6,661,930 | -0.32(-0.78%) |
Jun 29, 2021 | 40.81 | 41.10 | 40.76 | 40.83 | 3,120,398 | -0.03(-0.07%) |
Jun 28, 2021 | 40.92 | 40.92 | 40.53 | 40.86 | 3,568,279 | +0.02(+0.04%) |
Jun 25, 2021 | 40.63 | 40.85 | 40.48 | 40.84 | 3,587,764 | +0.29(+0.72%) |
Jun 24, 2021 | 40.88 | 40.88 | 40.37 | 40.55 | 3,576,284 | -0.19(-0.47%) |
Jun 23, 2021 | 40.85 | 40.98 | 40.69 | 40.74 | 5,525,714 | -0.13(-0.31%) |
Jun 22, 2021 | 41.07 | 41.08 | 40.86 | 40.87 | 2,657,647 | -0.18(-0.45%) |
Jun 21, 2021 | 40.43 | 41.15 | 40.27 | 41.05 | 5,272,739 | +0.80(+1.99%) |
Jun 18, 2021 | 40.67 | 40.90 | 40.25 | 40.25 | 9,950,849 | -0.64(-1.58%) |
Jun 17, 2021 | 40.65 | 40.91 | 40.56 | 40.89 | 5,020,864 | +0.15(+0.38%) |
Jun 16, 2021 | 41.20 | 41.32 | 40.70 | 40.74 | 6,709,652 | -0.37(-0.91%) |
Jun 15, 2021 | 41.49 | 41.49 | 41.07 | 41.11 | 3,247,304 | -0.38(-0.92%) |
Jun 14, 2021 | 41.27 | 41.51 | 41.20 | 41.49 | 3,024,313 | +0.24(+0.57%) |
Jun 11, 2021 | 41.56 | 41.56 | 41.10 | 41.26 | 4,932,258 | -0.26(-0.63%) |
Jun 10, 2021 | 41.12 | 41.59 | 41.02 | 41.52 | 4,205,742 | +0.42(+1.02%) |
Jun 09, 2021 | 41.20 | 41.28 | 41.07 | 41.10 | 2,645,169 | +0.05(+0.11%) |
Jun 08, 2021 | 40.92 | 41.19 | 40.86 | 41.06 | 6,142,911 | +0.22(+0.53%) |
Jun 07, 2021 | 40.51 | 40.99 | 40.51 | 40.84 | 6,233,704 | +0.38(+0.94%) |
Jun 04, 2021 | 40.56 | 40.61 | 40.26 | 40.46 | 3,371,777 | +0.04(+0.09%) |
Jun 03, 2021 | 40.35 | 40.46 | 40.16 | 40.42 | 3,796,902 | -0.08(-0.20%) |
Jun 02, 2021 | 40.05 | 40.51 | 39.93 | 40.50 | 5,065,426 | +0.55(+1.39%) |
Jun 01, 2021 | 39.48 | 39.95 | 39.30 | 39.95 | 6,071,241 | +0.67(+1.71%) |
May 28, 2021 | 39.25 | 39.41 | 39.18 | 39.28 | 3,892,576 | +0.26(+0.67%) |
May 27, 2021 | 39.19 | 39.20 | 38.95 | 39.01 | 4,722,884 | -0.05(-0.12%) |
May 26, 2021 | 39.04 | 39.31 | 38.94 | 39.06 | 5,218,721 | +0.09(+0.23%) |
May 25, 2021 | 38.95 | 39.11 | 38.69 | 38.97 | 4,773,290 | +0.11(+0.28%) |
May 24, 2021 | 38.66 | 39.04 | 38.60 | 38.86 | 10,874,242 | +0.42(+1.09%) |
May 21, 2021 | 38.60 | 38.65 | 38.38 | 38.44 | 5,028,645 | -0.06(-0.17%) |
May 20, 2021 | 37.97 | 38.65 | 37.90 | 38.51 | 5,794,303 | +0.47(+1.24%) |
May 19, 2021 | 37.89 | 38.03 | 37.52 | 38.03 | 8,261,617 | -0.15(-0.38%) |
May 18, 2021 | 38.09 | 38.40 | 37.84 | 38.18 | 5,006,459 | +0.07(+0.19%) |
May 17, 2021 | 38.05 | 38.20 | 37.97 | 38.11 | 3,946,775 | +0.02(+0.05%) |
May 14, 2021 | 37.92 | 38.23 | 37.79 | 38.09 | 4,216,875 | +0.35(+0.94%) |
May 13, 2021 | 37.33 | 37.95 | 37.32 | 37.73 | 11,806,371 | +0.47(+1.27%) |
May 12, 2021 | 38.03 | 38.13 | 37.24 | 37.26 | 5,995,889 | -0.93(-2.43%) |
May 11, 2021 | 38.23 | 38.33 | 37.84 | 38.19 | 6,108,656 | -0.45(-1.17%) |
May 10, 2021 | 38.66 | 38.98 | 38.56 | 38.64 | 4,266,025 | +0.17(+0.45%) |
May 07, 2021 | 37.97 | 38.49 | 37.97 | 38.47 | 4,255,503 | +0.46(+1.22%) |
May 06, 2021 | 37.84 | 38.05 | 37.69 | 38.01 | 4,533,668 | +0.18(+0.48%) |
May 05, 2021 | 38.04 | 38.34 | 37.66 | 37.82 | 6,577,978 | -0.56(-1.47%) |
May 04, 2021 | 38.54 | 38.79 | 38.15 | 38.39 | 5,388,505 | -0.24(-0.61%) |
May 03, 2021 | 38.92 | 38.92 | 38.57 | 38.62 | 5,588,921 | -0.21(-0.54%) |
Apr 30, 2021 | 38.44 | 38.87 | 38.41 | 38.83 | 5,058,005 | +0.25(+0.66%) |
Apr 29, 2021 | 38.51 | 38.66 | 38.31 | 38.58 | 4,694,273 | +0.28(+0.73%) |
Apr 28, 2021 | 38.50 | 38.57 | 38.27 | 38.30 | 2,474,143 | -0.14(-0.35%) |
Apr 27, 2021 | 38.56 | 38.56 | 38.33 | 38.43 | 4,091,944 | +0.00(+0.00%) |
Apr 26, 2021 | 38.51 | 38.65 | 38.33 | 38.43 | 3,186,991 | +0.08(+0.21%) |
Apr 23, 2021 | 38.23 | 38.46 | 38.11 | 38.35 | 3,911,768 | +0.22(+0.57%) |
Apr 22, 2021 | 38.25 | 38.47 | 38.07 | 38.13 | 4,487,880 | -0.16(-0.43%) |
Apr 21, 2021 | 38.19 | 38.37 | 38.07 | 38.30 | 4,606,708 | +0.17(+0.45%) |
Apr 20, 2021 | 37.63 | 38.24 | 37.59 | 38.12 | 5,553,414 | +0.42(+1.11%) |
Apr 19, 2021 | 37.60 | 37.72 | 37.38 | 37.71 | 3,625,334 | +0.12(+0.31%) |
Apr 16, 2021 | 37.70 | 37.72 | 37.49 | 37.59 | 3,495,545 | +0.05(+0.15%) |
Apr 15, 2021 | 37.04 | 37.54 | 36.95 | 37.53 | 4,170,328 | +0.70(+1.90%) |
Apr 14, 2021 | 37.04 | 37.23 | 36.79 | 36.83 | 3,335,040 | -0.23(-0.61%) |
Apr 13, 2021 | 36.84 | 37.10 | 36.75 | 37.06 | 8,324,290 | +0.22(+0.59%) |
Apr 12, 2021 | 36.71 | 36.85 | 36.40 | 36.84 | 3,245,702 | +0.22(+0.59%) |
Apr 09, 2021 | 36.63 | 36.67 | 36.46 | 36.63 | 2,078,360 | +0.05(+0.15%) |
Apr 08, 2021 | 36.80 | 36.95 | 36.54 | 36.57 | 4,452,269 | -0.18(-0.49%) |
Apr 07, 2021 | 36.73 | 36.84 | 36.42 | 36.75 | 3,373,798 | +0.05(+0.12%) |
Apr 06, 2021 | 36.53 | 36.71 | 36.39 | 36.71 | 4,703,196 | +0.09(+0.25%) |
Apr 05, 2021 | 36.65 | 36.65 | 36.26 | 36.62 | 5,766,589 | +0.19(+0.52%) |