Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.36 | 39.68 | 38.30 | 39.58 | 4,032,452 | +1.20(+3.13%) |
Jun 29, 2021 | 38.98 | 39.26 | 38.20 | 38.37 | 4,357,325 | -0.41(-1.06%) |
Jun 28, 2021 | 39.42 | 39.49 | 38.58 | 38.78 | 3,822,675 | -0.79(-2.00%) |
Jun 25, 2021 | 39.66 | 40.40 | 39.43 | 39.58 | 7,711,866 | +0.41(+1.05%) |
Jun 24, 2021 | 39.09 | 39.45 | 38.61 | 39.17 | 1,894,456 | +0.39(+1.01%) |
Jun 23, 2021 | 38.61 | 39.19 | 38.52 | 38.78 | 2,264,215 | +0.27(+0.71%) |
Jun 22, 2021 | 38.07 | 38.66 | 37.68 | 38.50 | 1,865,430 | +0.13(+0.33%) |
Jun 21, 2021 | 37.71 | 38.59 | 37.63 | 38.37 | 2,829,298 | +0.90(+2.40%) |
Jun 18, 2021 | 37.97 | 38.30 | 37.30 | 37.47 | 4,948,215 | -0.97(-2.53%) |
Jun 17, 2021 | 39.33 | 39.67 | 37.70 | 38.45 | 3,976,538 | -0.93(-2.36%) |
Jun 16, 2021 | 39.40 | 39.71 | 38.60 | 39.38 | 2,306,586 | -0.26(-0.67%) |
Jun 15, 2021 | 39.51 | 39.68 | 38.78 | 39.64 | 2,591,409 | +0.25(+0.65%) |
Jun 14, 2021 | 40.38 | 40.67 | 38.95 | 39.39 | 2,737,712 | -0.94(-2.32%) |
Jun 11, 2021 | 39.26 | 40.34 | 39.23 | 40.32 | 2,537,123 | +1.44(+3.70%) |
Jun 10, 2021 | 39.76 | 40.05 | 38.50 | 38.88 | 2,987,558 | -0.64(-1.61%) |
Jun 09, 2021 | 39.99 | 40.09 | 39.37 | 39.52 | 2,711,396 | -0.53(-1.32%) |
Jun 08, 2021 | 39.34 | 40.30 | 39.10 | 40.05 | 3,438,352 | +0.59(+1.50%) |
Jun 07, 2021 | 39.38 | 39.78 | 39.10 | 39.46 | 3,820,131 | +0.55(+1.40%) |
Jun 04, 2021 | 38.78 | 39.02 | 37.21 | 38.91 | 7,117,834 | +0.21(+0.54%) |
Jun 03, 2021 | 38.57 | 38.78 | 37.80 | 38.70 | 3,923,030 | -0.17(-0.44%) |
Jun 02, 2021 | 40.76 | 40.93 | 38.59 | 38.88 | 5,001,874 | -2.06(-5.03%) |
Jun 01, 2021 | 41.32 | 41.43 | 40.50 | 40.93 | 3,264,502 | +0.07(+0.18%) |
May 28, 2021 | 41.38 | 41.38 | 40.04 | 40.86 | 2,383,344 | -0.18(-0.44%) |
May 27, 2021 | 40.74 | 41.18 | 40.47 | 41.04 | 2,723,394 | +0.68(+1.69%) |
May 26, 2021 | 39.54 | 40.70 | 39.54 | 40.36 | 3,080,284 | +0.93(+2.35%) |
May 25, 2021 | 39.81 | 40.35 | 39.34 | 39.43 | 2,712,109 | -0.07(-0.18%) |
May 24, 2021 | 39.29 | 39.84 | 38.77 | 39.50 | 2,697,446 | +0.46(+1.19%) |
May 21, 2021 | 40.12 | 40.26 | 38.98 | 39.04 | 4,452,452 | -0.66(-1.65%) |
May 20, 2021 | 40.58 | 40.69 | 38.36 | 39.69 | 5,790,611 | -0.89(-2.20%) |
May 19, 2021 | 41.24 | 41.47 | 40.20 | 40.59 | 3,598,307 | -1.57(-3.71%) |
May 18, 2021 | 43.56 | 43.70 | 42.12 | 42.15 | 4,010,961 | -0.96(-2.24%) |
May 17, 2021 | 42.57 | 43.14 | 41.96 | 43.12 | 4,463,964 | +0.50(+1.17%) |
May 14, 2021 | 41.62 | 42.72 | 41.22 | 42.62 | 3,618,564 | +1.37(+3.33%) |
May 13, 2021 | 40.91 | 42.13 | 40.60 | 41.24 | 3,300,944 | +0.52(+1.27%) |
May 12, 2021 | 41.83 | 42.60 | 40.50 | 40.72 | 3,574,473 | -1.61(-3.81%) |
May 11, 2021 | 42.02 | 42.56 | 41.06 | 42.33 | 4,410,873 | -0.46(-1.08%) |
May 10, 2021 | 44.70 | 44.97 | 42.70 | 42.80 | 3,849,649 | -1.91(-4.28%) |
May 07, 2021 | 42.53 | 45.21 | 42.46 | 44.71 | 5,242,666 | +2.11(+4.96%) |
May 06, 2021 | 43.69 | 43.69 | 41.42 | 42.60 | 7,632,447 | -1.47(-3.33%) |
May 05, 2021 | 44.05 | 44.47 | 43.36 | 44.06 | 3,993,808 | +0.37(+0.85%) |
May 04, 2021 | 43.96 | 44.16 | 43.12 | 43.69 | 4,178,236 | -0.49(-1.11%) |
May 03, 2021 | 44.14 | 44.98 | 43.82 | 44.18 | 6,513,620 | +0.63(+1.44%) |
Apr 30, 2021 | 43.25 | 43.91 | 43.09 | 43.55 | 4,867,073 | -0.05(-0.13%) |
Apr 29, 2021 | 43.46 | 44.24 | 43.16 | 43.61 | 3,716,684 | +0.37(+0.86%) |
Apr 28, 2021 | 42.77 | 43.82 | 42.56 | 43.24 | 2,160,000 | +0.12(+0.27%) |
Apr 27, 2021 | 42.09 | 43.39 | 42.08 | 43.12 | 2,914,952 | +1.27(+3.02%) |
Apr 26, 2021 | 42.43 | 42.89 | 41.55 | 41.85 | 2,868,035 | -0.35(-0.82%) |
Apr 23, 2021 | 41.52 | 42.36 | 41.18 | 42.20 | 2,509,397 | +1.09(+2.66%) |
Apr 22, 2021 | 41.13 | 41.86 | 40.66 | 41.11 | 2,172,119 | +0.21(+0.51%) |
Apr 21, 2021 | 39.39 | 40.94 | 39.17 | 40.90 | 4,040,466 | +1.28(+3.24%) |
Apr 20, 2021 | 40.81 | 40.98 | 39.13 | 39.61 | 3,185,655 | -1.56(-3.78%) |
Apr 19, 2021 | 42.02 | 42.02 | 40.94 | 41.17 | 2,766,826 | -1.21(-2.86%) |
Apr 16, 2021 | 42.40 | 42.68 | 41.91 | 42.38 | 3,157,703 | +0.28(+0.67%) |
Apr 15, 2021 | 42.02 | 42.84 | 41.31 | 42.10 | 3,232,803 | +0.76(+1.83%) |
Apr 14, 2021 | 41.23 | 42.00 | 41.19 | 41.34 | 3,212,690 | +0.33(+0.80%) |
Apr 13, 2021 | 41.12 | 41.37 | 39.79 | 41.01 | 3,596,081 | -0.42(-1.01%) |
Apr 12, 2021 | 40.66 | 41.62 | 40.58 | 41.43 | 3,148,587 | +0.54(+1.31%) |
Apr 09, 2021 | 39.87 | 41.06 | 39.65 | 40.90 | 3,523,110 | +1.42(+3.60%) |
Apr 08, 2021 | 39.22 | 39.69 | 38.47 | 39.48 | 2,942,624 | +0.25(+0.65%) |
Apr 07, 2021 | 39.37 | 39.99 | 38.89 | 39.22 | 2,708,681 | +0.21(+0.54%) |
Apr 06, 2021 | 38.88 | 39.82 | 38.67 | 39.01 | 4,771,111 | +0.15(+0.40%) |
Apr 05, 2021 | 37.89 | 38.97 | 37.24 | 38.86 | 4,477,939 | +1.51(+4.05%) |