Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.27 | 42.38 | 42.01 | 42.32 | 334,767 | +0.07(+0.17%) |
Jun 29, 2021 | 42.10 | 42.32 | 41.86 | 42.24 | 140,195 | +0.18(+0.44%) |
Jun 28, 2021 | 41.57 | 42.19 | 41.57 | 42.06 | 113,564 | +0.82(+2.00%) |
Jun 25, 2021 | 41.36 | 41.58 | 41.16 | 41.24 | 145,840 | -0.06(-0.14%) |
Jun 24, 2021 | 40.70 | 41.33 | 40.70 | 41.29 | 194,427 | +0.95(+2.34%) |
Jun 23, 2021 | 40.37 | 40.55 | 40.27 | 40.35 | 116,880 | +0.14(+0.35%) |
Jun 22, 2021 | 40.01 | 40.28 | 39.78 | 40.20 | 110,339 | +0.21(+0.52%) |
Jun 21, 2021 | 39.77 | 40.03 | 39.40 | 40.00 | 90,856 | +0.32(+0.80%) |
Jun 18, 2021 | 40.50 | 40.50 | 39.42 | 39.68 | 165,063 | -1.31(-3.21%) |
Jun 17, 2021 | 40.78 | 41.29 | 40.53 | 40.99 | 84,471 | +0.11(+0.27%) |
Jun 16, 2021 | 41.23 | 41.39 | 40.59 | 40.89 | 79,668 | -0.31(-0.76%) |
Jun 15, 2021 | 41.52 | 41.71 | 41.14 | 41.20 | 71,505 | -0.33(-0.78%) |
Jun 14, 2021 | 41.21 | 41.66 | 40.94 | 41.52 | 103,518 | +0.40(+0.98%) |
Jun 11, 2021 | 40.91 | 41.15 | 40.76 | 41.12 | 70,761 | +0.27(+0.66%) |
Jun 10, 2021 | 40.68 | 41.04 | 40.41 | 40.85 | 90,625 | +0.36(+0.90%) |
Jun 09, 2021 | 40.98 | 40.98 | 40.45 | 40.49 | 95,895 | -0.19(-0.48%) |
Jun 08, 2021 | 41.29 | 41.29 | 40.35 | 40.68 | 210,278 | -0.19(-0.47%) |
Jun 07, 2021 | 41.10 | 41.10 | 40.66 | 40.87 | 85,467 | -0.32(-0.78%) |
Jun 04, 2021 | 40.60 | 41.24 | 40.59 | 41.19 | 120,333 | +0.98(+2.45%) |
Jun 03, 2021 | 40.62 | 40.62 | 40.05 | 40.21 | 94,213 | -0.78(-1.91%) |
Jun 02, 2021 | 40.85 | 41.11 | 40.74 | 40.99 | 156,897 | +0.14(+0.34%) |
Jun 01, 2021 | 41.25 | 41.57 | 40.63 | 40.86 | 163,648 | -0.07(-0.17%) |
May 28, 2021 | 40.84 | 41.11 | 40.68 | 40.92 | 97,267 | +0.27(+0.66%) |
May 27, 2021 | 40.12 | 40.72 | 40.12 | 40.66 | 130,260 | +0.46(+1.16%) |
May 26, 2021 | 40.10 | 40.34 | 39.80 | 40.19 | 95,100 | +0.24(+0.59%) |
May 25, 2021 | 40.19 | 40.41 | 39.80 | 39.96 | 246,122 | +0.12(+0.29%) |
May 24, 2021 | 39.20 | 40.02 | 39.08 | 39.84 | 205,479 | +1.04(+2.69%) |
May 21, 2021 | 39.41 | 39.41 | 38.68 | 38.80 | 108,266 | -0.28(-0.71%) |
May 20, 2021 | 38.31 | 39.22 | 38.29 | 39.07 | 266,820 | +1.18(+3.12%) |
May 19, 2021 | 36.19 | 37.94 | 36.18 | 37.89 | 168,666 | +0.91(+2.46%) |
May 18, 2021 | 37.44 | 37.66 | 36.96 | 36.98 | 328,126 | -0.27(-0.72%) |
May 17, 2021 | 37.13 | 37.25 | 36.43 | 37.25 | 845,268 | -0.26(-0.69%) |
May 14, 2021 | 37.01 | 37.79 | 36.59 | 37.51 | 180,925 | +1.11(+3.04%) |
May 13, 2021 | 36.38 | 37.02 | 36.13 | 36.40 | 133,002 | +0.56(+1.56%) |
May 12, 2021 | 36.76 | 37.04 | 35.74 | 35.84 | 408,781 | -1.73(-4.59%) |
May 11, 2021 | 36.28 | 37.62 | 36.06 | 37.56 | 290,409 | +0.15(+0.40%) |
May 10, 2021 | 39.09 | 39.09 | 37.41 | 37.41 | 334,043 | -2.03(-5.14%) |
May 07, 2021 | 39.00 | 39.58 | 38.91 | 39.44 | 226,869 | +0.85(+2.19%) |
May 06, 2021 | 38.60 | 38.60 | 37.89 | 38.60 | 143,205 | -0.10(-0.26%) |
May 05, 2021 | 38.84 | 39.08 | 38.41 | 38.70 | 128,621 | +0.24(+0.63%) |
May 04, 2021 | 38.89 | 38.97 | 37.84 | 38.45 | 302,610 | -0.89(-2.26%) |
May 03, 2021 | 40.29 | 40.29 | 39.18 | 39.34 | 245,734 | -0.55(-1.38%) |
Apr 30, 2021 | 40.48 | 40.70 | 39.79 | 39.89 | 111,414 | -1.19(-2.89%) |
Apr 29, 2021 | 41.75 | 41.82 | 40.53 | 41.08 | 155,822 | -0.03(-0.07%) |
Apr 28, 2021 | 41.82 | 41.87 | 41.09 | 41.11 | 151,933 | -0.64(-1.54%) |
Apr 27, 2021 | 42.35 | 42.35 | 41.61 | 41.75 | 169,945 | -0.33(-0.79%) |
Apr 26, 2021 | 41.47 | 42.19 | 41.34 | 42.08 | 249,110 | +0.80(+1.95%) |
Apr 23, 2021 | 40.32 | 41.42 | 40.32 | 41.28 | 213,417 | +1.27(+3.17%) |
Apr 22, 2021 | 40.87 | 40.87 | 39.79 | 40.01 | 158,074 | -0.89(-2.17%) |
Apr 21, 2021 | 39.47 | 40.90 | 39.42 | 40.90 | 251,860 | +1.41(+3.56%) |
Apr 20, 2021 | 40.23 | 40.30 | 39.29 | 39.49 | 260,488 | -0.84(-2.09%) |
Apr 19, 2021 | 41.20 | 41.27 | 39.82 | 40.34 | 172,127 | -1.05(-2.55%) |
Apr 16, 2021 | 41.64 | 41.64 | 41.27 | 41.39 | 140,558 | -0.01(-0.03%) |
Apr 15, 2021 | 41.43 | 41.51 | 40.92 | 41.40 | 188,815 | +0.52(+1.28%) |
Apr 14, 2021 | 41.03 | 41.58 | 40.70 | 40.88 | 248,426 | -0.28(-0.68%) |
Apr 13, 2021 | 41.72 | 41.77 | 40.80 | 41.16 | 183,736 | -0.25(-0.61%) |
Apr 12, 2021 | 41.71 | 41.71 | 40.99 | 41.41 | 157,416 | -0.41(-0.97%) |
Apr 09, 2021 | 41.88 | 41.90 | 41.52 | 41.81 | 158,469 | -0.33(-0.79%) |
Apr 08, 2021 | 42.27 | 42.27 | 41.80 | 42.15 | 214,859 | +0.41(+0.99%) |
Apr 07, 2021 | 42.18 | 42.18 | 41.41 | 41.73 | 156,283 | -0.30(-0.72%) |
Apr 06, 2021 | 42.33 | 42.56 | 41.63 | 42.03 | 533,177 | -0.49(-1.16%) |
Apr 05, 2021 | 42.23 | 42.67 | 41.79 | 42.53 | 589,980 | +0.97(+2.34%) |