Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.70 | 38.74 | 37.95 | 38.28 | 4,814,225 | -0.48(-1.24%) |
Jun 29, 2021 | 38.65 | 38.96 | 38.44 | 38.76 | 3,879,618 | +0.10(+0.26%) |
Jun 28, 2021 | 37.86 | 38.76 | 37.63 | 38.66 | 3,916,303 | +1.15(+3.07%) |
Jun 25, 2021 | 38.00 | 38.20 | 37.18 | 37.51 | 8,988,114 | -0.25(-0.66%) |
Jun 24, 2021 | 37.14 | 37.84 | 37.14 | 37.76 | 3,462,800 | +0.86(+2.33%) |
Jun 23, 2021 | 36.81 | 37.33 | 36.70 | 36.90 | 4,975,619 | +0.06(+0.16%) |
Jun 22, 2021 | 36.43 | 36.91 | 35.99 | 36.84 | 5,223,270 | +0.35(+0.96%) |
Jun 21, 2021 | 35.92 | 36.74 | 35.74 | 36.49 | 5,839,652 | +0.71(+1.98%) |
Jun 18, 2021 | 36.35 | 36.47 | 35.17 | 35.78 | 8,732,060 | -1.22(-3.30%) |
Jun 17, 2021 | 37.16 | 37.55 | 36.16 | 37.00 | 4,237,868 | -0.29(-0.78%) |
Jun 16, 2021 | 37.56 | 37.91 | 36.88 | 37.29 | 4,949,244 | -0.15(-0.40%) |
Jun 15, 2021 | 38.05 | 38.52 | 37.40 | 37.44 | 5,318,180 | -0.88(-2.30%) |
Jun 14, 2021 | 37.86 | 38.58 | 37.47 | 38.32 | 8,941,861 | +0.54(+1.43%) |
Jun 11, 2021 | 38.11 | 38.28 | 37.49 | 37.78 | 4,232,073 | +0.01(+0.03%) |
Jun 10, 2021 | 37.28 | 38.26 | 37.22 | 37.77 | 6,965,300 | +0.53(+1.42%) |
Jun 09, 2021 | 37.80 | 37.84 | 37.21 | 37.24 | 4,355,123 | -0.35(-0.93%) |
Jun 08, 2021 | 38.34 | 38.49 | 37.05 | 37.59 | 3,971,978 | -0.38(-1.00%) |
Jun 07, 2021 | 38.16 | 38.20 | 37.63 | 37.97 | 3,492,125 | -0.24(-0.63%) |
Jun 04, 2021 | 38.17 | 38.52 | 37.96 | 38.21 | 5,550,121 | +0.47(+1.25%) |
Jun 03, 2021 | 38.69 | 38.97 | 37.68 | 37.74 | 5,371,449 | -1.65(-4.19%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.23 | 39.39 | 3,817,586 | -0.52(-1.30%) |
Jun 01, 2021 | 40.48 | 40.79 | 39.56 | 39.91 | 3,614,766 | -0.13(-0.32%) |
May 28, 2021 | 40.40 | 40.52 | 39.84 | 40.04 | 5,287,188 | -0.25(-0.62%) |
May 27, 2021 | 39.00 | 40.33 | 38.90 | 40.29 | 8,160,084 | +1.29(+3.31%) |
May 26, 2021 | 39.20 | 39.50 | 38.66 | 39.00 | 3,899,415 | +0.06(+0.15%) |
May 25, 2021 | 39.65 | 40.26 | 38.77 | 38.94 | 5,168,442 | -0.40(-1.02%) |
May 24, 2021 | 38.57 | 39.49 | 38.45 | 39.34 | 4,008,811 | +1.12(+2.93%) |
May 21, 2021 | 38.78 | 39.07 | 38.17 | 38.22 | 3,513,798 | -0.31(-0.80%) |
May 20, 2021 | 37.66 | 38.73 | 37.59 | 38.53 | 6,787,878 | +1.07(+2.86%) |
May 19, 2021 | 35.86 | 37.62 | 35.65 | 37.46 | 6,779,481 | +0.77(+2.10%) |
May 18, 2021 | 37.16 | 37.33 | 36.66 | 36.69 | 3,407,626 | -0.05(-0.14%) |
May 17, 2021 | 36.97 | 37.09 | 36.03 | 36.74 | 4,972,169 | -0.71(-1.90%) |
May 14, 2021 | 36.92 | 37.99 | 36.67 | 37.45 | 6,513,797 | +0.93(+2.55%) |
May 13, 2021 | 36.09 | 37.10 | 35.67 | 36.52 | 7,666,076 | +0.85(+2.38%) |
May 12, 2021 | 37.40 | 37.70 | 35.34 | 35.67 | 12,095,460 | -1.50(-4.04%) |
May 11, 2021 | 35.16 | 37.53 | 35.12 | 37.17 | 11,405,444 | +0.15(+0.41%) |
May 10, 2021 | 38.71 | 38.71 | 36.95 | 37.02 | 6,485,785 | -1.61(-4.17%) |
May 07, 2021 | 38.10 | 38.73 | 37.95 | 38.63 | 4,580,857 | +1.04(+2.77%) |
May 06, 2021 | 37.40 | 37.69 | 36.38 | 37.59 | 4,863,179 | +0.04(+0.11%) |
May 05, 2021 | 37.65 | 37.97 | 36.87 | 37.55 | 6,034,658 | +0.30(+0.81%) |
May 04, 2021 | 37.97 | 37.99 | 36.22 | 37.25 | 11,131,299 | -0.32(-0.85%) |
May 03, 2021 | 38.22 | 38.99 | 37.10 | 37.57 | 11,019,370 | -1.43(-3.67%) |
Apr 30, 2021 | 40.15 | 40.54 | 38.75 | 39.00 | 11,393,000 | -2.00(-4.88%) |
Apr 29, 2021 | 42.11 | 42.25 | 40.68 | 41.00 | 7,571,489 | -0.45(-1.09%) |
Apr 28, 2021 | 43.11 | 43.20 | 41.34 | 41.45 | 10,343,219 | -1.84(-4.25%) |
Apr 27, 2021 | 43.85 | 43.98 | 43.03 | 43.29 | 3,608,368 | -0.51(-1.16%) |
Apr 26, 2021 | 42.78 | 43.94 | 42.59 | 43.80 | 5,231,433 | +1.25(+2.94%) |
Apr 23, 2021 | 41.36 | 42.87 | 41.36 | 42.55 | 4,373,900 | +1.62(+3.96%) |
Apr 22, 2021 | 41.86 | 41.90 | 40.57 | 40.93 | 5,697,407 | -0.44(-1.06%) |
Apr 21, 2021 | 39.57 | 41.41 | 39.37 | 41.37 | 4,517,941 | +1.67(+4.21%) |
Apr 20, 2021 | 40.90 | 40.97 | 39.38 | 39.70 | 7,978,194 | -1.37(-3.34%) |
Apr 19, 2021 | 42.00 | 42.53 | 40.58 | 41.07 | 4,554,747 | -1.11(-2.63%) |
Apr 16, 2021 | 42.63 | 42.77 | 42.07 | 42.18 | 4,630,200 | -0.45(-1.06%) |
Apr 15, 2021 | 42.44 | 42.90 | 41.94 | 42.63 | 3,992,961 | +0.53(+1.26%) |
Apr 14, 2021 | 41.59 | 43.17 | 41.44 | 42.10 | 3,889,865 | +0.06(+0.14%) |
Apr 13, 2021 | 42.54 | 42.85 | 41.55 | 42.04 | 3,625,015 | -0.36(-0.85%) |
Apr 12, 2021 | 42.42 | 42.70 | 41.66 | 42.40 | 4,150,898 | -0.56(-1.30%) |
Apr 09, 2021 | 42.47 | 42.98 | 42.35 | 42.96 | 3,282,000 | -0.10(-0.23%) |
Apr 08, 2021 | 43.30 | 43.59 | 42.70 | 43.06 | 4,483,461 | +0.13(+0.30%) |
Apr 07, 2021 | 43.51 | 43.60 | 42.55 | 42.93 | 4,416,135 | -0.64(-1.47%) |
Apr 06, 2021 | 43.75 | 44.59 | 43.04 | 43.57 | 5,953,993 | -0.46(-1.04%) |
Apr 05, 2021 | 43.33 | 44.19 | 42.87 | 44.03 | 6,325,108 | +1.14(+2.66%) |