Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.38 | 38.38 | 38.38 | 0 | -0.51(-1.31%) | |
Jun 29, 2021 | 38.89 | 38.89 | 38.89 | 38.89 | 278 | +0.20(+0.52%) |
Jun 28, 2021 | 38.70 | 38.74 | 38.69 | 38.69 | 4,271 | -0.10(-0.26%) |
Jun 25, 2021 | 38.72 | 38.79 | 38.68 | 38.79 | 1,072 | +0.10(+0.26%) |
Jun 24, 2021 | 38.60 | 38.70 | 38.60 | 38.69 | 683 | +0.33(+0.86%) |
Jun 23, 2021 | 38.29 | 38.36 | 38.29 | 38.36 | 2,278 | -0.24(-0.62%) |
Jun 22, 2021 | 38.61 | 38.69 | 38.60 | 38.60 | 2,735 | +0.00(+0.00%) |
Jun 21, 2021 | 38.45 | 38.60 | 38.45 | 38.60 | 1,603 | +0.05(+0.13%) |
Jun 18, 2021 | 38.59 | 38.59 | 38.42 | 38.55 | 2,759 | -0.49(-1.26%) |
Jun 17, 2021 | 38.79 | 39.04 | 38.79 | 39.04 | 4,696 | +0.19(+0.49%) |
Jun 16, 2021 | 38.80 | 38.88 | 38.72 | 38.85 | 2,259 | +0.12(+0.31%) |
Jun 15, 2021 | 38.76 | 38.76 | 38.71 | 38.73 | 6,859 | +0.31(+0.81%) |
Jun 14, 2021 | 38.47 | 38.47 | 38.42 | 38.42 | 640 | -0.04(-0.10%) |
Jun 11, 2021 | 38.41 | 38.46 | 38.41 | 38.46 | 473 | +0.04(+0.10%) |
Jun 10, 2021 | 38.42 | 38.42 | 38.42 | 38.42 | 608 | +0.11(+0.29%) |
Jun 09, 2021 | 38.31 | 38.31 | 38.31 | 38.31 | 1,111 | -0.16(-0.42%) |
Jun 08, 2021 | 38.51 | 38.51 | 38.42 | 38.47 | 1,290 | +0.02(+0.05%) |
Jun 07, 2021 | 38.37 | 38.45 | 38.37 | 38.45 | 959 | -0.03(-0.08%) |
Jun 04, 2021 | 38.53 | 38.53 | 38.42 | 38.48 | 7,538 | +0.42(+1.10%) |
Jun 03, 2021 | 38.03 | 38.06 | 38.03 | 38.06 | 455 | +0.09(+0.24%) |
Jun 02, 2021 | 37.98 | 38.05 | 37.97 | 37.97 | 6,504 | +0.14(+0.37%) |
Jun 01, 2021 | 37.96 | 37.96 | 37.80 | 37.83 | 2,326 | +0.00(+0.00%) |
May 31, 2021 | 38.11 | 38.11 | 37.80 | 37.83 | 1,535 | -0.04(-0.11%) |
May 28, 2021 | 37.99 | 38.07 | 37.87 | 37.87 | 17,739 | +0.18(+0.48%) |
May 27, 2021 | 37.72 | 37.76 | 37.65 | 37.69 | 4,874 | -0.10(-0.26%) |
May 26, 2021 | 37.75 | 37.85 | 37.75 | 37.79 | 2,783 | +0.22(+0.59%) |
May 25, 2021 | 37.62 | 37.62 | 37.57 | 37.57 | 1,489 | +0.26(+0.70%) |
May 21, 2021 | 37.31 | 37.31 | 37.31 | 0 | +0.06(+0.16%) | |
May 20, 2021 | 37.23 | 37.40 | 37.23 | 37.25 | 2,852 | +0.14(+0.38%) |
May 19, 2021 | 36.79 | 37.11 | 36.79 | 37.11 | 2,073 | -0.03(-0.08%) |
May 18, 2021 | 37.24 | 37.30 | 37.14 | 37.14 | 2,275 | +0.32(+0.87%) |
May 17, 2021 | 36.87 | 36.87 | 36.82 | 36.82 | 661 | -0.48(-1.29%) |
May 14, 2021 | 37.03 | 37.30 | 37.03 | 37.30 | 2,090 | +0.46(+1.25%) |
May 13, 2021 | 36.68 | 36.98 | 36.68 | 36.84 | 7,189 | +0.31(+0.85%) |
May 12, 2021 | 37.09 | 37.09 | 36.53 | 36.53 | 11,820 | -1.02(-2.72%) |
May 11, 2021 | 37.50 | 37.60 | 37.48 | 37.55 | 26,725 | -0.65(-1.70%) |
May 10, 2021 | 38.63 | 38.63 | 38.20 | 38.20 | 2,221 | -0.21(-0.55%) |
May 07, 2021 | 38.27 | 38.42 | 38.27 | 38.41 | 1,342 | +0.34(+0.89%) |
May 06, 2021 | 38.02 | 38.07 | 38.02 | 38.07 | 2,198 | -0.17(-0.44%) |
May 05, 2021 | 38.03 | 38.24 | 38.02 | 38.24 | 9,226 | +0.47(+1.24%) |
May 04, 2021 | 38.07 | 38.07 | 37.76 | 37.77 | 8,622 | -0.33(-0.87%) |
May 03, 2021 | 38.04 | 38.10 | 37.97 | 38.10 | 2,164 | +0.20(+0.53%) |
Apr 30, 2021 | 38.05 | 38.08 | 37.90 | 37.90 | 5,715 | -0.50(-1.30%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.40 | 38.40 | 688 | -0.10(-0.26%) |
Apr 28, 2021 | 38.65 | 38.69 | 38.50 | 38.50 | 2,854 | -0.22(-0.57%) |
Apr 27, 2021 | 38.83 | 38.83 | 38.72 | 38.72 | 3,995 | -0.28(-0.72%) |
Apr 26, 2021 | 39.25 | 39.25 | 39.00 | 39.00 | 6,046 | -0.30(-0.76%) |
Apr 23, 2021 | 39.16 | 39.30 | 39.16 | 39.30 | 1,395 | +0.38(+0.98%) |
Apr 22, 2021 | 39.16 | 39.22 | 38.92 | 38.92 | 8,033 | -0.20(-0.51%) |
Apr 21, 2021 | 39.08 | 39.13 | 39.08 | 39.12 | 2,951 | +0.05(+0.13%) |
Apr 20, 2021 | 39.12 | 39.12 | 38.96 | 39.07 | 4,201 | -0.38(-0.96%) |
Apr 19, 2021 | 39.60 | 39.60 | 39.42 | 39.45 | 5,864 | -0.22(-0.55%) |
Apr 16, 2021 | 39.58 | 39.67 | 39.51 | 39.67 | 3,072 | -0.07(-0.18%) |
Apr 15, 2021 | 39.69 | 39.75 | 39.66 | 39.74 | 2,678 | +0.31(+0.79%) |
Apr 14, 2021 | 39.56 | 39.56 | 39.43 | 39.43 | 1,835 | +0.03(+0.08%) |
Apr 13, 2021 | 39.37 | 39.40 | 39.30 | 39.40 | 25,300 | +0.25(+0.64%) |
Apr 12, 2021 | 39.30 | 39.30 | 39.15 | 39.15 | 2,867 | -0.14(-0.36%) |
Apr 09, 2021 | 39.27 | 39.29 | 39.17 | 39.29 | 4,456 | +0.08(+0.20%) |
Apr 08, 2021 | 39.45 | 39.45 | 39.21 | 39.21 | 1,107 | -0.02(-0.05%) |
Apr 07, 2021 | 39.24 | 39.26 | 39.20 | 39.23 | 5,504 | +0.18(+0.46%) |
Apr 06, 2021 | 39.02 | 39.07 | 38.97 | 39.05 | 11,443 | -0.21(-0.53%) |
Apr 05, 2021 | 39.14 | 39.26 | 39.14 | 39.26 | 1,217 | +0.29(+0.74%) |