Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.66 | 39.03 | 38.35 | 38.85 | 37,559 | -0.05(-0.13%) |
Jun 29, 2021 | 39.30 | 40.26 | 38.86 | 38.90 | 50,204 | -0.42(-1.07%) |
Jun 28, 2021 | 39.41 | 39.53 | 38.63 | 39.32 | 74,799 | +0.16(+0.41%) |
Jun 25, 2021 | 39.84 | 40.75 | 39.05 | 39.16 | 566,416 | -0.66(-1.66%) |
Jun 24, 2021 | 38.17 | 39.97 | 37.83 | 39.82 | 121,158 | +1.89(+4.98%) |
Jun 23, 2021 | 37.54 | 38.13 | 37.22 | 37.93 | 89,059 | +0.45(+1.20%) |
Jun 22, 2021 | 37.11 | 37.80 | 36.65 | 37.48 | 51,990 | +0.18(+0.48%) |
Jun 21, 2021 | 36.47 | 37.49 | 35.88 | 37.30 | 61,326 | +1.05(+2.90%) |
Jun 18, 2021 | 35.79 | 36.56 | 35.41 | 36.25 | 91,301 | -0.19(-0.52%) |
Jun 17, 2021 | 36.02 | 36.65 | 35.65 | 36.44 | 51,427 | +0.23(+0.64%) |
Jun 16, 2021 | 35.91 | 36.69 | 35.52 | 36.21 | 58,253 | +0.15(+0.42%) |
Jun 15, 2021 | 36.29 | 36.50 | 34.72 | 36.06 | 61,931 | -0.14(-0.39%) |
Jun 14, 2021 | 36.59 | 37.44 | 35.55 | 36.20 | 59,929 | -0.33(-0.90%) |
Jun 11, 2021 | 36.47 | 37.30 | 36.05 | 36.53 | 34,339 | +0.17(+0.47%) |
Jun 10, 2021 | 37.40 | 37.93 | 36.34 | 36.36 | 32,717 | -0.89(-2.39%) |
Jun 09, 2021 | 37.76 | 38.02 | 37.09 | 37.25 | 33,657 | -0.42(-1.11%) |
Jun 08, 2021 | 37.39 | 37.78 | 36.93 | 37.67 | 49,543 | +0.68(+1.84%) |
Jun 07, 2021 | 36.70 | 37.18 | 36.42 | 36.99 | 44,678 | +0.44(+1.20%) |
Jun 04, 2021 | 36.53 | 36.97 | 36.00 | 36.55 | 38,115 | +0.07(+0.19%) |
Jun 03, 2021 | 37.05 | 37.77 | 36.28 | 36.48 | 59,275 | -1.06(-2.82%) |
Jun 02, 2021 | 37.73 | 37.99 | 36.85 | 37.54 | 52,877 | -0.27(-0.71%) |
Jun 01, 2021 | 37.85 | 38.72 | 37.00 | 37.81 | 85,807 | -0.04(-0.11%) |
May 28, 2021 | 36.67 | 37.85 | 36.67 | 37.85 | 66,787 | +1.34(+3.67%) |
May 27, 2021 | 36.71 | 37.12 | 35.98 | 36.51 | 120,661 | +0.10(+0.27%) |
May 26, 2021 | 37.64 | 37.64 | 35.87 | 36.41 | 127,804 | -0.64(-1.73%) |
May 25, 2021 | 39.12 | 39.80 | 36.58 | 37.05 | 122,559 | -1.89(-4.85%) |
May 24, 2021 | 40.30 | 40.74 | 38.25 | 38.94 | 135,964 | -1.11(-2.77%) |
May 21, 2021 | 40.00 | 40.99 | 38.90 | 40.05 | 75,539 | +0.36(+0.91%) |
May 20, 2021 | 38.60 | 39.84 | 38.21 | 39.69 | 50,685 | +1.18(+3.06%) |
May 19, 2021 | 36.57 | 38.90 | 36.04 | 38.51 | 63,089 | +0.73(+1.93%) |
May 18, 2021 | 37.54 | 38.47 | 37.54 | 37.78 | 56,395 | +0.09(+0.24%) |
May 17, 2021 | 37.87 | 38.21 | 36.72 | 37.69 | 63,306 | -0.30(-0.79%) |
May 14, 2021 | 36.32 | 38.06 | 36.15 | 37.99 | 54,086 | +1.84(+5.09%) |
May 13, 2021 | 36.69 | 38.23 | 35.78 | 36.15 | 62,989 | -0.12(-0.33%) |
May 12, 2021 | 37.25 | 39.24 | 36.05 | 36.27 | 83,397 | -1.54(-4.07%) |
May 11, 2021 | 37.22 | 39.29 | 36.82 | 37.81 | 106,661 | -1.03(-2.65%) |
May 10, 2021 | 40.89 | 41.29 | 38.73 | 38.84 | 87,928 | -2.05(-5.01%) |
May 07, 2021 | 40.33 | 41.80 | 40.05 | 40.89 | 52,423 | +0.94(+2.35%) |
May 06, 2021 | 38.14 | 39.99 | 36.27 | 39.95 | 157,122 | +2.20(+5.83%) |
May 05, 2021 | 37.97 | 39.13 | 37.22 | 37.75 | 68,087 | -0.20(-0.53%) |
May 04, 2021 | 40.54 | 41.09 | 37.94 | 37.95 | 114,572 | -3.54(-8.53%) |
May 03, 2021 | 41.18 | 42.00 | 40.42 | 41.49 | 104,205 | +1.36(+3.39%) |
Apr 30, 2021 | 41.38 | 42.30 | 39.81 | 40.13 | 93,900 | -2.20(-5.20%) |
Apr 29, 2021 | 40.54 | 42.62 | 40.54 | 42.33 | 98,423 | +2.49(+6.25%) |
Apr 28, 2021 | 39.57 | 40.08 | 39.05 | 39.84 | 42,113 | +0.00(+0.00%) |
Apr 27, 2021 | 41.11 | 41.24 | 39.31 | 39.84 | 72,174 | -0.65(-1.61%) |
Apr 26, 2021 | 38.73 | 40.97 | 38.73 | 40.49 | 67,611 | +2.03(+5.28%) |
Apr 23, 2021 | 37.89 | 39.60 | 37.89 | 38.46 | 68,900 | +0.66(+1.75%) |
Apr 22, 2021 | 37.59 | 38.88 | 37.16 | 37.80 | 76,943 | +0.30(+0.80%) |
Apr 21, 2021 | 34.79 | 37.65 | 34.01 | 37.50 | 96,199 | +2.46(+7.02%) |
Apr 20, 2021 | 36.41 | 36.73 | 34.84 | 35.04 | 115,937 | -1.76(-4.78%) |
Apr 19, 2021 | 36.91 | 37.17 | 36.37 | 36.80 | 84,161 | -0.53(-1.42%) |
Apr 16, 2021 | 38.12 | 38.12 | 37.02 | 37.33 | 57,200 | -0.27(-0.72%) |
Apr 15, 2021 | 38.78 | 38.78 | 37.26 | 37.60 | 88,114 | -0.52(-1.36%) |
Apr 14, 2021 | 37.98 | 38.64 | 36.86 | 38.12 | 65,116 | +0.66(+1.76%) |
Apr 13, 2021 | 37.33 | 37.80 | 36.39 | 37.46 | 71,168 | +0.01(+0.03%) |
Apr 12, 2021 | 38.90 | 38.96 | 36.91 | 37.45 | 53,670 | -0.62(-1.63%) |
Apr 09, 2021 | 37.49 | 38.24 | 36.87 | 38.07 | 54,900 | +0.32(+0.85%) |
Apr 08, 2021 | 37.00 | 37.94 | 36.45 | 37.75 | 100,560 | +0.75(+2.03%) |
Apr 07, 2021 | 37.54 | 37.63 | 36.70 | 37.00 | 65,043 | -0.83(-2.19%) |
Apr 06, 2021 | 39.09 | 39.83 | 37.29 | 37.83 | 97,545 | -1.35(-3.45%) |
Apr 05, 2021 | 39.00 | 39.40 | 38.00 | 39.18 | 71,418 | +0.86(+2.24%) |