Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.21 | 38.58 | 38.21 | 38.40 | 1,476,740 | +0.21(+0.54%) |
Jun 29, 2021 | 38.20 | 38.56 | 38.10 | 38.20 | 822,055 | +0.00(+0.00%) |
Jun 28, 2021 | 38.39 | 38.39 | 37.78 | 38.20 | 862,886 | -0.13(-0.35%) |
Jun 25, 2021 | 38.00 | 38.61 | 37.91 | 38.33 | 1,498,245 | +0.32(+0.85%) |
Jun 24, 2021 | 38.27 | 38.38 | 37.87 | 38.00 | 786,092 | -0.20(-0.52%) |
Jun 23, 2021 | 38.45 | 38.75 | 38.20 | 38.20 | 628,944 | -0.30(-0.78%) |
Jun 22, 2021 | 38.69 | 38.75 | 38.27 | 38.50 | 559,818 | -0.13(-0.34%) |
Jun 21, 2021 | 38.09 | 38.68 | 37.89 | 38.63 | 753,833 | +0.75(+1.97%) |
Jun 18, 2021 | 38.51 | 38.63 | 37.68 | 37.89 | 2,146,966 | -0.97(-2.50%) |
Jun 17, 2021 | 38.97 | 39.20 | 38.39 | 38.86 | 728,594 | -0.15(-0.38%) |
Jun 16, 2021 | 39.25 | 39.54 | 38.97 | 39.01 | 609,176 | -0.22(-0.55%) |
Jun 15, 2021 | 39.46 | 39.53 | 39.13 | 39.22 | 648,267 | -0.42(-1.07%) |
Jun 14, 2021 | 39.77 | 39.78 | 39.33 | 39.65 | 605,065 | -0.02(-0.06%) |
Jun 11, 2021 | 39.68 | 39.72 | 39.38 | 39.67 | 875,104 | +0.02(+0.04%) |
Jun 10, 2021 | 39.46 | 39.75 | 39.25 | 39.65 | 822,636 | +0.05(+0.13%) |
Jun 09, 2021 | 39.65 | 39.99 | 39.52 | 39.60 | 788,741 | +0.09(+0.23%) |
Jun 08, 2021 | 39.25 | 39.75 | 39.21 | 39.51 | 839,430 | +0.30(+0.77%) |
Jun 07, 2021 | 38.98 | 39.32 | 38.84 | 39.21 | 1,105,425 | +0.65(+1.67%) |
Jun 04, 2021 | 38.61 | 38.66 | 38.26 | 38.57 | 1,062,475 | +0.05(+0.13%) |
Jun 03, 2021 | 38.87 | 38.97 | 38.44 | 38.52 | 797,336 | -0.26(-0.67%) |
Jun 02, 2021 | 38.72 | 38.89 | 38.42 | 38.78 | 1,272,830 | +0.28(+0.72%) |
Jun 01, 2021 | 38.37 | 38.62 | 38.07 | 38.50 | 1,162,368 | +0.60(+1.60%) |
May 28, 2021 | 37.98 | 37.99 | 37.68 | 37.90 | 790,431 | +0.20(+0.52%) |
May 27, 2021 | 38.19 | 38.22 | 37.63 | 37.70 | 915,952 | -0.29(-0.75%) |
May 26, 2021 | 37.92 | 38.27 | 37.71 | 37.99 | 905,242 | +0.16(+0.43%) |
May 25, 2021 | 37.83 | 38.04 | 37.68 | 37.82 | 1,059,930 | -0.02(-0.06%) |
May 24, 2021 | 37.90 | 38.14 | 37.70 | 37.85 | 917,699 | +0.35(+0.94%) |
May 21, 2021 | 37.57 | 37.71 | 37.34 | 37.50 | 954,073 | +0.22(+0.59%) |
May 20, 2021 | 37.05 | 37.34 | 36.97 | 37.27 | 987,671 | +0.23(+0.62%) |
May 19, 2021 | 37.17 | 37.44 | 36.76 | 37.05 | 879,393 | -0.42(-1.11%) |
May 18, 2021 | 37.33 | 37.81 | 37.08 | 37.46 | 697,371 | +0.13(+0.35%) |
May 17, 2021 | 37.51 | 37.59 | 37.12 | 37.33 | 716,223 | -0.25(-0.67%) |
May 14, 2021 | 36.87 | 37.75 | 36.80 | 37.59 | 788,805 | +0.92(+2.52%) |
May 13, 2021 | 36.51 | 36.96 | 36.31 | 36.66 | 837,419 | +0.45(+1.24%) |
May 12, 2021 | 37.16 | 37.40 | 36.07 | 36.21 | 927,743 | -1.00(-2.68%) |
May 11, 2021 | 37.30 | 37.41 | 36.76 | 37.21 | 688,369 | -0.47(-1.26%) |
May 10, 2021 | 38.66 | 38.83 | 37.68 | 37.68 | 945,241 | -0.83(-2.14%) |
May 07, 2021 | 37.24 | 38.57 | 37.24 | 38.51 | 976,152 | +1.32(+3.54%) |
May 06, 2021 | 37.77 | 37.88 | 36.82 | 37.19 | 917,141 | -0.58(-1.54%) |
May 05, 2021 | 38.35 | 38.35 | 37.61 | 37.77 | 1,658,506 | -0.40(-1.05%) |
May 04, 2021 | 38.25 | 38.36 | 37.93 | 38.17 | 1,286,118 | +0.02(+0.06%) |
May 03, 2021 | 38.33 | 38.57 | 37.90 | 38.15 | 1,427,034 | +0.15(+0.39%) |
Apr 30, 2021 | 38.04 | 38.39 | 37.69 | 38.00 | 1,981,448 | -0.29(-0.77%) |
Apr 29, 2021 | 38.04 | 38.37 | 37.77 | 38.30 | 1,112,462 | +0.67(+1.78%) |
Apr 28, 2021 | 37.77 | 38.16 | 37.50 | 37.63 | 775,511 | -0.02(-0.07%) |
Apr 27, 2021 | 37.73 | 37.76 | 37.42 | 37.65 | 1,005,460 | +0.02(+0.04%) |
Apr 26, 2021 | 37.79 | 37.86 | 37.50 | 37.63 | 901,305 | +0.08(+0.22%) |
Apr 23, 2021 | 36.95 | 37.59 | 36.79 | 37.55 | 844,106 | +0.64(+1.73%) |
Apr 22, 2021 | 37.66 | 37.88 | 36.90 | 36.92 | 1,899,140 | -0.74(-1.95%) |
Apr 21, 2021 | 37.40 | 37.81 | 37.17 | 37.65 | 1,008,801 | +0.45(+1.21%) |
Apr 20, 2021 | 36.60 | 37.28 | 36.54 | 37.20 | 912,403 | +0.57(+1.56%) |
Apr 19, 2021 | 37.24 | 37.33 | 36.49 | 36.63 | 1,087,769 | -0.51(-1.36%) |
Apr 16, 2021 | 36.87 | 37.27 | 36.76 | 37.14 | 1,580,313 | +0.34(+0.91%) |
Apr 15, 2021 | 36.52 | 36.95 | 36.48 | 36.80 | 1,143,123 | +0.25(+0.69%) |
Apr 14, 2021 | 36.46 | 37.44 | 36.46 | 36.55 | 1,403,007 | +0.02(+0.07%) |
Apr 13, 2021 | 35.35 | 36.60 | 35.19 | 36.52 | 3,642,465 | +1.10(+3.09%) |
Apr 12, 2021 | 35.61 | 35.61 | 35.07 | 35.43 | 712,390 | +0.07(+0.18%) |
Apr 09, 2021 | 35.71 | 35.87 | 35.26 | 35.36 | 1,048,893 | -0.36(-1.01%) |
Apr 08, 2021 | 35.84 | 36.07 | 35.63 | 35.72 | 1,284,738 | -0.02(-0.07%) |
Apr 07, 2021 | 35.99 | 36.08 | 35.57 | 35.75 | 988,908 | -0.16(-0.43%) |
Apr 06, 2021 | 36.11 | 36.15 | 35.80 | 35.90 | 1,090,408 | +0.01(+0.02%) |
Apr 05, 2021 | 35.93 | 36.03 | 35.44 | 35.89 | 1,156,189 | +0.20(+0.55%) |