Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.95 | 40.98 | 40.66 | 40.72 | 16,702 | -0.87(-2.08%) |
Jun 29, 2021 | 41.56 | 41.69 | 41.50 | 41.59 | 39,700 | +0.31(+0.76%) |
Jun 28, 2021 | 41.11 | 41.70 | 41.08 | 41.27 | 17,413 | -0.02(-0.06%) |
Jun 25, 2021 | 41.23 | 41.42 | 41.23 | 41.30 | 7,005 | -0.05(-0.11%) |
Jun 24, 2021 | 41.12 | 42.05 | 41.12 | 41.34 | 10,451 | +0.54(+1.31%) |
Jun 23, 2021 | 41.18 | 41.18 | 40.79 | 40.80 | 26,913 | -1.06(-2.54%) |
Jun 22, 2021 | 41.72 | 41.89 | 41.53 | 41.87 | 9,156 | +0.65(+1.59%) |
Jun 21, 2021 | 40.94 | 41.29 | 40.94 | 41.22 | 10,399 | +0.41(+1.01%) |
Jun 18, 2021 | 40.94 | 40.94 | 40.79 | 40.80 | 11,175 | +0.25(+0.63%) |
Jun 17, 2021 | 40.57 | 40.60 | 40.43 | 40.55 | 10,578 | -0.56(-1.36%) |
Jun 16, 2021 | 41.54 | 41.54 | 41.02 | 41.11 | 19,982 | +0.30(+0.73%) |
Jun 15, 2021 | 41.00 | 41.09 | 40.81 | 40.81 | 11,637 | -0.16(-0.38%) |
Jun 14, 2021 | 40.94 | 41.00 | 40.83 | 40.97 | 14,045 | -0.08(-0.19%) |
Jun 11, 2021 | 41.34 | 41.36 | 40.88 | 41.05 | 7,925 | +0.62(+1.53%) |
Jun 10, 2021 | 40.33 | 40.53 | 40.32 | 40.43 | 13,693 | -0.12(-0.28%) |
Jun 09, 2021 | 40.60 | 40.63 | 40.47 | 40.55 | 10,992 | +0.05(+0.11%) |
Jun 08, 2021 | 40.60 | 40.60 | 40.36 | 40.50 | 12,453 | +0.02(+0.06%) |
Jun 07, 2021 | 40.68 | 41.50 | 40.39 | 40.48 | 6,906 | -0.34(-0.85%) |
Jun 04, 2021 | 40.64 | 40.88 | 40.64 | 40.82 | 7,581 | +0.29(+0.72%) |
Jun 03, 2021 | 40.53 | 40.61 | 40.40 | 40.53 | 10,410 | -0.20(-0.49%) |
Jun 02, 2021 | 40.82 | 40.85 | 40.73 | 40.73 | 19,081 | +0.14(+0.34%) |
Jun 01, 2021 | 40.98 | 40.98 | 40.55 | 40.59 | 15,874 | -0.17(-0.42%) |
May 28, 2021 | 40.71 | 40.79 | 40.60 | 40.76 | 11,304 | +0.23(+0.57%) |
May 27, 2021 | 40.70 | 40.70 | 40.39 | 40.53 | 19,970 | -0.41(-1.01%) |
May 26, 2021 | 41.13 | 41.17 | 40.85 | 40.95 | 9,058 | -0.67(-1.62%) |
May 25, 2021 | 41.68 | 41.77 | 41.37 | 41.62 | 11,931 | +0.28(+0.68%) |
May 24, 2021 | 41.26 | 41.85 | 41.08 | 41.34 | 6,213 | +0.10(+0.24%) |
May 21, 2021 | 41.19 | 41.90 | 41.07 | 41.24 | 11,320 | +0.25(+0.61%) |
May 20, 2021 | 40.75 | 41.00 | 40.71 | 40.99 | 9,293 | +0.78(+1.94%) |
May 19, 2021 | 40.10 | 40.42 | 40.06 | 40.21 | 11,963 | -0.40(-0.98%) |
May 18, 2021 | 40.64 | 40.74 | 40.48 | 40.61 | 12,979 | +0.11(+0.27%) |
May 17, 2021 | 40.56 | 40.65 | 40.46 | 40.50 | 15,468 | -0.08(-0.20%) |
May 14, 2021 | 40.38 | 40.58 | 40.38 | 40.58 | 10,815 | +0.61(+1.54%) |
May 13, 2021 | 38.60 | 40.08 | 38.60 | 39.97 | 14,294 | +0.31(+0.77%) |
May 12, 2021 | 39.88 | 39.91 | 39.51 | 39.66 | 28,048 | -0.87(-2.15%) |
May 11, 2021 | 40.27 | 40.54 | 40.10 | 40.53 | 17,557 | -0.35(-0.86%) |
May 10, 2021 | 41.34 | 41.38 | 40.88 | 40.88 | 11,485 | -0.60(-1.45%) |
May 07, 2021 | 41.08 | 41.48 | 41.06 | 41.48 | 9,322 | +0.76(+1.87%) |
May 06, 2021 | 40.39 | 40.72 | 40.39 | 40.72 | 18,279 | +0.81(+2.03%) |
May 05, 2021 | 40.09 | 40.18 | 39.81 | 39.91 | 16,938 | +0.44(+1.11%) |
May 04, 2021 | 39.56 | 39.56 | 39.34 | 39.47 | 15,191 | -0.15(-0.37%) |
May 03, 2021 | 39.52 | 39.78 | 39.45 | 39.62 | 18,196 | +0.39(+0.98%) |
Apr 30, 2021 | 39.88 | 39.88 | 39.22 | 39.23 | 13,300 | -0.94(-2.34%) |
Apr 29, 2021 | 40.12 | 40.29 | 39.95 | 40.17 | 17,114 | -0.78(-1.90%) |
Apr 28, 2021 | 41.05 | 41.40 | 40.60 | 40.95 | 35,986 | -3.21(-7.27%) |
Apr 27, 2021 | 43.79 | 44.26 | 43.79 | 44.16 | 13,443 | +0.12(+0.27%) |
Apr 26, 2021 | 44.25 | 44.31 | 43.99 | 44.04 | 6,438 | +0.09(+0.22%) |
Apr 23, 2021 | 43.54 | 43.96 | 43.54 | 43.95 | 11,600 | +0.67(+1.56%) |
Apr 22, 2021 | 43.35 | 43.59 | 43.15 | 43.27 | 14,388 | -0.11(-0.25%) |
Apr 21, 2021 | 43.27 | 43.57 | 43.20 | 43.38 | 9,538 | +0.12(+0.28%) |
Apr 20, 2021 | 43.33 | 43.57 | 43.13 | 43.26 | 27,076 | +0.02(+0.05%) |
Apr 19, 2021 | 43.10 | 43.59 | 43.10 | 43.24 | 12,811 | +0.08(+0.19%) |
Apr 16, 2021 | 42.85 | 43.20 | 42.76 | 43.16 | 12,300 | +0.83(+1.96%) |
Apr 15, 2021 | 42.21 | 42.56 | 42.13 | 42.33 | 12,915 | +0.30(+0.70%) |
Apr 14, 2021 | 42.05 | 42.26 | 41.97 | 42.03 | 17,002 | -0.14(-0.32%) |
Apr 13, 2021 | 42.24 | 42.51 | 42.10 | 42.17 | 23,476 | -0.02(-0.04%) |
Apr 12, 2021 | 42.22 | 42.53 | 42.11 | 42.19 | 10,126 | -0.14(-0.34%) |
Apr 09, 2021 | 42.26 | 42.41 | 42.25 | 42.33 | 15,700 | +0.25(+0.61%) |
Apr 08, 2021 | 42.06 | 42.14 | 41.94 | 42.08 | 9,052 | +0.67(+1.62%) |
Apr 07, 2021 | 41.62 | 41.62 | 41.30 | 41.41 | 11,892 | -0.10(-0.25%) |
Apr 06, 2021 | 41.38 | 41.53 | 41.38 | 41.51 | 13,744 | +0.05(+0.12%) |
Apr 05, 2021 | 41.35 | 41.46 | 41.20 | 41.46 | 13,636 | +0.54(+1.32%) |