Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.90 | 42.07 | 41.61 | 41.95 | 46,548 | -0.08(-0.18%) |
Jun 29, 2021 | 42.86 | 42.86 | 42.00 | 42.03 | 56,027 | -0.68(-1.59%) |
Jun 28, 2021 | 43.68 | 43.78 | 42.25 | 42.70 | 92,514 | -0.82(-1.88%) |
Jun 25, 2021 | 43.27 | 44.16 | 42.73 | 43.52 | 517,806 | +0.30(+0.70%) |
Jun 24, 2021 | 42.73 | 43.36 | 42.38 | 43.22 | 53,199 | +0.68(+1.59%) |
Jun 23, 2021 | 42.19 | 43.04 | 42.01 | 42.54 | 119,534 | +0.45(+1.07%) |
Jun 22, 2021 | 41.43 | 42.23 | 40.87 | 42.09 | 85,978 | +0.92(+2.24%) |
Jun 21, 2021 | 41.04 | 41.41 | 39.55 | 41.17 | 123,750 | +0.36(+0.88%) |
Jun 18, 2021 | 41.47 | 41.83 | 39.70 | 40.81 | 163,547 | -1.42(-3.37%) |
Jun 17, 2021 | 43.09 | 43.27 | 41.82 | 42.23 | 82,827 | -0.86(-1.99%) |
Jun 16, 2021 | 43.13 | 43.34 | 42.59 | 43.09 | 60,399 | -0.14(-0.33%) |
Jun 15, 2021 | 43.46 | 43.66 | 42.95 | 43.23 | 92,441 | -0.01(-0.02%) |
Jun 14, 2021 | 42.79 | 43.58 | 42.79 | 43.24 | 95,763 | +0.08(+0.20%) |
Jun 11, 2021 | 42.69 | 43.30 | 42.69 | 43.16 | 192,236 | +0.45(+1.06%) |
Jun 10, 2021 | 43.02 | 43.18 | 42.34 | 42.70 | 65,271 | -0.01(-0.02%) |
Jun 09, 2021 | 43.02 | 43.19 | 42.45 | 42.71 | 65,110 | -0.26(-0.61%) |
Jun 08, 2021 | 42.27 | 43.03 | 42.13 | 42.98 | 67,486 | +0.70(+1.65%) |
Jun 07, 2021 | 41.42 | 42.39 | 40.97 | 42.28 | 106,979 | +1.01(+2.44%) |
Jun 04, 2021 | 41.34 | 41.40 | 40.93 | 41.27 | 66,895 | +0.12(+0.30%) |
Jun 03, 2021 | 41.12 | 41.15 | 39.67 | 41.15 | 67,751 | -0.02(-0.05%) |
Jun 02, 2021 | 41.63 | 41.84 | 40.81 | 41.17 | 178,896 | -0.16(-0.39%) |
Jun 01, 2021 | 40.52 | 41.85 | 40.52 | 41.33 | 158,860 | +0.80(+1.97%) |
May 28, 2021 | 41.41 | 43.63 | 39.81 | 40.53 | 86,569 | -0.76(-1.85%) |
May 27, 2021 | 41.10 | 41.71 | 41.10 | 41.29 | 141,266 | +0.59(+1.46%) |
May 26, 2021 | 39.86 | 41.02 | 39.55 | 40.70 | 180,565 | +1.05(+2.66%) |
May 25, 2021 | 39.47 | 39.94 | 39.15 | 39.64 | 247,594 | +0.27(+0.69%) |
May 24, 2021 | 39.14 | 40.27 | 38.91 | 39.37 | 180,328 | +0.56(+1.43%) |
May 21, 2021 | 39.02 | 39.50 | 38.19 | 38.82 | 495,906 | +0.19(+0.49%) |
May 20, 2021 | 38.88 | 38.90 | 37.99 | 38.63 | 125,189 | -0.42(-1.09%) |
May 19, 2021 | 38.83 | 39.11 | 37.85 | 39.05 | 79,664 | -0.22(-0.55%) |
May 18, 2021 | 40.03 | 40.43 | 39.27 | 39.27 | 105,061 | -0.87(-2.16%) |
May 17, 2021 | 39.68 | 40.62 | 39.06 | 40.13 | 100,115 | +0.24(+0.59%) |
May 14, 2021 | 39.43 | 39.95 | 39.31 | 39.90 | 83,241 | +0.61(+1.56%) |
May 13, 2021 | 38.22 | 39.55 | 37.68 | 39.29 | 108,648 | +1.53(+4.07%) |
May 12, 2021 | 38.76 | 38.92 | 37.53 | 37.75 | 82,377 | -1.03(-2.65%) |
May 11, 2021 | 38.56 | 39.08 | 38.13 | 38.78 | 93,362 | -0.56(-1.41%) |
May 10, 2021 | 39.95 | 39.97 | 39.13 | 39.33 | 156,146 | -0.43(-1.09%) |
May 07, 2021 | 39.83 | 40.14 | 39.20 | 39.77 | 73,567 | -0.43(-1.08%) |
May 06, 2021 | 40.73 | 40.73 | 39.78 | 40.20 | 68,423 | -0.39(-0.95%) |
May 05, 2021 | 40.68 | 40.77 | 39.94 | 40.59 | 108,297 | -0.01(-0.02%) |
May 04, 2021 | 40.67 | 41.00 | 39.92 | 40.60 | 134,292 | -0.18(-0.44%) |
May 03, 2021 | 40.29 | 41.24 | 39.44 | 40.77 | 308,122 | +1.08(+2.72%) |
Apr 30, 2021 | 39.90 | 40.42 | 39.45 | 39.69 | 249,467 | -0.24(-0.61%) |
Apr 29, 2021 | 39.42 | 40.39 | 39.41 | 39.94 | 196,537 | +0.90(+2.31%) |
Apr 28, 2021 | 38.96 | 39.24 | 37.90 | 39.04 | 168,592 | +0.20(+0.51%) |
Apr 27, 2021 | 41.14 | 43.08 | 38.10 | 38.84 | 495,356 | +3.43(+9.70%) |
Apr 26, 2021 | 36.19 | 36.26 | 35.27 | 35.41 | 300,704 | -0.65(-1.80%) |
Apr 23, 2021 | 35.07 | 36.40 | 35.05 | 36.05 | 104,113 | +1.03(+2.95%) |
Apr 22, 2021 | 35.49 | 35.59 | 34.68 | 35.02 | 157,644 | +0.07(+0.19%) |
Apr 21, 2021 | 34.51 | 35.06 | 34.45 | 34.96 | 54,180 | +0.49(+1.42%) |
Apr 20, 2021 | 34.84 | 35.40 | 33.69 | 34.47 | 105,298 | -0.28(-0.81%) |
Apr 19, 2021 | 35.27 | 35.27 | 34.33 | 34.75 | 107,355 | -0.45(-1.28%) |
Apr 16, 2021 | 35.18 | 36.20 | 35.07 | 35.20 | 68,094 | +0.01(+0.03%) |
Apr 15, 2021 | 35.58 | 35.88 | 34.82 | 35.19 | 50,774 | -0.19(-0.53%) |
Apr 14, 2021 | 34.72 | 36.67 | 34.37 | 35.38 | 126,257 | +0.60(+1.73%) |
Apr 13, 2021 | 34.72 | 34.90 | 34.20 | 34.78 | 317,685 | -0.04(-0.11%) |
Apr 12, 2021 | 34.94 | 35.42 | 34.27 | 34.81 | 52,896 | -0.12(-0.35%) |
Apr 09, 2021 | 34.95 | 35.26 | 34.26 | 34.94 | 156,116 | -0.01(-0.03%) |
Apr 08, 2021 | 34.39 | 34.96 | 34.03 | 34.95 | 55,456 | +0.61(+1.78%) |
Apr 07, 2021 | 34.96 | 34.96 | 34.14 | 34.34 | 85,423 | -0.43(-1.24%) |
Apr 06, 2021 | 34.73 | 35.41 | 34.51 | 34.77 | 90,374 | +0.19(+0.54%) |
Apr 05, 2021 | 34.60 | 34.93 | 34.35 | 34.58 | 71,683 | +0.23(+0.68%) |