Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.66 | 41.60 | 40.66 | 41.33 | 408,039 | +0.54(+1.31%) |
Jun 29, 2021 | 40.64 | 41.22 | 40.09 | 40.79 | 430,851 | +0.31(+0.77%) |
Jun 28, 2021 | 41.28 | 41.28 | 39.18 | 40.48 | 1,255,521 | -0.80(-1.93%) |
Jun 25, 2021 | 40.00 | 41.64 | 39.64 | 41.28 | 969,938 | +1.48(+3.72%) |
Jun 24, 2021 | 38.53 | 39.86 | 38.17 | 39.80 | 329,966 | +1.51(+3.95%) |
Jun 23, 2021 | 38.24 | 38.53 | 37.73 | 38.28 | 194,969 | +0.06(+0.16%) |
Jun 22, 2021 | 38.20 | 38.35 | 37.49 | 38.22 | 161,997 | -0.01(-0.02%) |
Jun 21, 2021 | 37.14 | 38.37 | 36.86 | 38.23 | 191,088 | +1.61(+4.39%) |
Jun 18, 2021 | 37.24 | 37.24 | 36.26 | 36.62 | 412,956 | -1.24(-3.27%) |
Jun 17, 2021 | 39.85 | 39.85 | 37.60 | 37.86 | 192,405 | -2.09(-5.24%) |
Jun 16, 2021 | 40.29 | 40.52 | 39.72 | 39.95 | 191,716 | -0.52(-1.28%) |
Jun 15, 2021 | 40.65 | 40.84 | 39.96 | 40.47 | 582,320 | -0.03(-0.09%) |
Jun 14, 2021 | 41.20 | 41.23 | 40.44 | 40.51 | 185,070 | -0.69(-1.68%) |
Jun 11, 2021 | 41.14 | 41.52 | 41.00 | 41.20 | 110,357 | +0.36(+0.89%) |
Jun 10, 2021 | 41.69 | 41.69 | 40.79 | 40.84 | 160,553 | -0.48(-1.17%) |
Jun 09, 2021 | 41.59 | 41.59 | 41.08 | 41.32 | 180,295 | -0.16(-0.40%) |
Jun 08, 2021 | 40.55 | 41.54 | 40.34 | 41.48 | 260,668 | +1.05(+2.59%) |
Jun 07, 2021 | 40.47 | 40.57 | 39.76 | 40.44 | 244,778 | +0.06(+0.15%) |
Jun 04, 2021 | 40.16 | 40.44 | 39.56 | 40.38 | 192,743 | +0.44(+1.10%) |
Jun 03, 2021 | 39.98 | 40.06 | 39.23 | 39.94 | 222,233 | -0.25(-0.62%) |
Jun 02, 2021 | 40.19 | 40.48 | 39.93 | 40.19 | 1,010,762 | -0.10(-0.26%) |
Jun 01, 2021 | 39.59 | 40.33 | 39.45 | 40.29 | 274,251 | +0.87(+2.22%) |
May 28, 2021 | 39.62 | 39.67 | 39.18 | 39.42 | 155,762 | -0.01(-0.02%) |
May 27, 2021 | 39.65 | 39.74 | 39.24 | 39.43 | 234,800 | +0.10(+0.26%) |
May 26, 2021 | 38.94 | 39.42 | 38.67 | 39.32 | 177,761 | +0.38(+0.98%) |
May 25, 2021 | 39.18 | 39.71 | 38.71 | 38.94 | 416,286 | -0.25(-0.64%) |
May 24, 2021 | 38.92 | 39.33 | 38.35 | 39.19 | 151,903 | +0.34(+0.87%) |
May 21, 2021 | 38.83 | 39.39 | 38.55 | 38.85 | 334,644 | +0.21(+0.54%) |
May 20, 2021 | 38.53 | 38.66 | 38.12 | 38.65 | 357,555 | +0.00(+0.00%) |
May 19, 2021 | 39.02 | 39.02 | 37.82 | 38.65 | 283,806 | -0.89(-2.24%) |
May 18, 2021 | 39.81 | 40.31 | 39.38 | 39.53 | 285,066 | -0.34(-0.86%) |
May 17, 2021 | 39.39 | 40.14 | 38.95 | 39.88 | 212,041 | +0.38(+0.96%) |
May 14, 2021 | 39.34 | 39.71 | 38.89 | 39.50 | 171,256 | +0.42(+1.08%) |
May 13, 2021 | 37.37 | 39.19 | 37.37 | 39.08 | 377,873 | +1.93(+5.18%) |
May 12, 2021 | 38.72 | 38.73 | 36.93 | 37.15 | 343,234 | -1.58(-4.08%) |
May 11, 2021 | 40.18 | 40.34 | 38.59 | 38.73 | 311,706 | -2.03(-4.98%) |
May 10, 2021 | 40.28 | 41.58 | 40.28 | 40.76 | 452,797 | +0.68(+1.69%) |
May 07, 2021 | 40.02 | 40.57 | 39.47 | 40.08 | 175,642 | -0.15(-0.38%) |
May 06, 2021 | 40.63 | 41.08 | 39.24 | 40.24 | 507,134 | -0.29(-0.72%) |
May 05, 2021 | 39.72 | 40.67 | 39.34 | 40.53 | 384,912 | +0.86(+2.17%) |
May 04, 2021 | 38.45 | 39.73 | 38.45 | 39.67 | 317,730 | +1.07(+2.76%) |
May 03, 2021 | 38.23 | 38.79 | 37.68 | 38.60 | 372,346 | +0.77(+2.04%) |
Apr 30, 2021 | 37.43 | 37.89 | 37.29 | 37.83 | 399,587 | -0.01(-0.02%) |
Apr 29, 2021 | 38.01 | 38.40 | 37.52 | 37.84 | 119,380 | +0.08(+0.20%) |
Apr 28, 2021 | 38.13 | 38.31 | 37.39 | 37.76 | 310,618 | -0.25(-0.66%) |
Apr 27, 2021 | 38.35 | 38.35 | 37.72 | 38.01 | 217,558 | +0.15(+0.39%) |
Apr 26, 2021 | 38.27 | 39.15 | 37.82 | 37.86 | 228,832 | -0.35(-0.92%) |
Apr 23, 2021 | 37.56 | 38.58 | 37.56 | 38.22 | 274,382 | +0.68(+1.81%) |
Apr 22, 2021 | 38.46 | 38.47 | 37.25 | 37.54 | 308,980 | +0.06(+0.16%) |
Apr 21, 2021 | 36.51 | 37.63 | 36.41 | 37.48 | 215,840 | +1.09(+3.00%) |
Apr 20, 2021 | 36.46 | 36.75 | 35.72 | 36.39 | 212,447 | -0.09(-0.26%) |
Apr 19, 2021 | 37.25 | 37.50 | 36.40 | 36.48 | 244,481 | -0.99(-2.64%) |
Apr 16, 2021 | 36.62 | 37.71 | 36.40 | 37.47 | 454,045 | +1.34(+3.71%) |
Apr 15, 2021 | 37.01 | 37.01 | 36.02 | 36.13 | 115,103 | -0.46(-1.27%) |
Apr 14, 2021 | 36.34 | 36.98 | 36.34 | 36.59 | 118,843 | +0.11(+0.31%) |
Apr 13, 2021 | 36.68 | 36.78 | 36.06 | 36.48 | 242,064 | -0.15(-0.42%) |
Apr 12, 2021 | 36.33 | 36.64 | 35.67 | 36.64 | 113,235 | +0.28(+0.78%) |
Apr 09, 2021 | 36.82 | 37.13 | 36.14 | 36.35 | 151,736 | -0.45(-1.21%) |
Apr 08, 2021 | 36.58 | 37.00 | 36.17 | 36.80 | 330,441 | +0.38(+1.04%) |
Apr 07, 2021 | 37.37 | 37.76 | 35.91 | 36.42 | 177,967 | -0.93(-2.48%) |
Apr 06, 2021 | 37.28 | 37.74 | 37.04 | 37.35 | 256,352 | +0.03(+0.07%) |
Apr 05, 2021 | 36.83 | 37.33 | 36.27 | 37.32 | 221,626 | +0.94(+2.57%) |