Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.87 | 39.14 | 38.75 | 38.94 | 2,118,099 | +0.05(+0.13%) |
Jun 29, 2021 | 38.84 | 39.08 | 38.67 | 38.89 | 1,281,783 | +0.13(+0.34%) |
Jun 28, 2021 | 39.29 | 39.38 | 38.52 | 38.76 | 1,278,856 | -0.54(-1.37%) |
Jun 25, 2021 | 38.84 | 39.43 | 38.72 | 39.30 | 4,113,987 | +0.46(+1.18%) |
Jun 24, 2021 | 38.45 | 38.99 | 38.40 | 38.84 | 2,031,592 | +0.45(+1.17%) |
Jun 23, 2021 | 38.09 | 38.71 | 37.97 | 38.39 | 2,129,444 | +0.38(+1.00%) |
Jun 22, 2021 | 37.94 | 38.23 | 37.70 | 38.01 | 2,002,029 | +0.11(+0.29%) |
Jun 21, 2021 | 37.45 | 38.02 | 37.27 | 37.90 | 1,950,429 | +0.78(+2.10%) |
Jun 18, 2021 | 37.92 | 38.19 | 36.98 | 37.12 | 3,403,013 | -1.39(-3.61%) |
Jun 17, 2021 | 39.36 | 39.64 | 38.33 | 38.51 | 2,488,659 | -0.88(-2.23%) |
Jun 16, 2021 | 39.39 | 39.69 | 39.27 | 39.39 | 1,973,608 | -0.14(-0.35%) |
Jun 15, 2021 | 39.12 | 39.74 | 38.90 | 39.53 | 1,585,347 | +0.39(+1.00%) |
Jun 14, 2021 | 39.32 | 39.40 | 38.99 | 39.14 | 1,381,862 | -0.15(-0.38%) |
Jun 11, 2021 | 39.12 | 39.30 | 38.93 | 39.29 | 1,954,030 | +0.28(+0.72%) |
Jun 10, 2021 | 39.40 | 39.55 | 39.00 | 39.01 | 1,530,496 | -0.05(-0.13%) |
Jun 09, 2021 | 39.39 | 39.51 | 39.01 | 39.06 | 2,309,950 | -0.51(-1.29%) |
Jun 08, 2021 | 39.68 | 39.72 | 39.06 | 39.57 | 1,435,350 | -0.14(-0.35%) |
Jun 07, 2021 | 39.17 | 39.81 | 39.17 | 39.71 | 2,555,417 | +0.07(+0.18%) |
Jun 04, 2021 | 39.39 | 39.69 | 39.13 | 39.64 | 1,064,566 | +0.16(+0.41%) |
Jun 03, 2021 | 39.18 | 39.57 | 39.03 | 39.48 | 1,292,195 | +0.03(+0.08%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.20 | 39.45 | 1,531,883 | -0.41(-1.03%) |
Jun 01, 2021 | 40.00 | 40.18 | 39.54 | 39.86 | 2,292,637 | -0.03(-0.08%) |
May 28, 2021 | 39.99 | 40.00 | 39.46 | 39.89 | 1,188,924 | +0.21(+0.53%) |
May 27, 2021 | 39.48 | 39.79 | 39.14 | 39.68 | 2,525,658 | +0.69(+1.77%) |
May 26, 2021 | 39.14 | 39.42 | 38.93 | 38.99 | 1,059,690 | -0.18(-0.46%) |
May 25, 2021 | 39.96 | 40.12 | 39.10 | 39.17 | 1,132,614 | -0.76(-1.90%) |
May 24, 2021 | 40.06 | 40.19 | 39.65 | 39.93 | 1,431,990 | +0.00(+0.00%) |
May 21, 2021 | 40.49 | 40.77 | 39.76 | 39.93 | 1,058,274 | -0.34(-0.84%) |
May 20, 2021 | 40.04 | 40.38 | 39.73 | 40.27 | 773,639 | +0.27(+0.68%) |
May 19, 2021 | 39.60 | 40.04 | 39.38 | 40.00 | 1,886,322 | -0.17(-0.42%) |
May 18, 2021 | 40.38 | 40.54 | 39.92 | 40.17 | 1,497,855 | -0.25(-0.62%) |
May 17, 2021 | 39.90 | 40.46 | 39.58 | 40.42 | 1,460,302 | +0.23(+0.57%) |
May 14, 2021 | 40.26 | 40.45 | 39.95 | 40.19 | 2,324,171 | +0.27(+0.68%) |
May 13, 2021 | 38.82 | 39.98 | 38.75 | 39.92 | 1,295,236 | +0.79(+2.02%) |
May 12, 2021 | 39.49 | 39.95 | 39.02 | 39.13 | 1,674,700 | -0.45(-1.14%) |
May 11, 2021 | 39.63 | 40.02 | 39.22 | 39.58 | 1,805,293 | -0.34(-0.85%) |
May 10, 2021 | 41.00 | 41.11 | 39.89 | 39.92 | 1,735,551 | -0.87(-2.13%) |
May 07, 2021 | 39.41 | 40.87 | 39.33 | 40.79 | 2,052,665 | +1.02(+2.56%) |
May 06, 2021 | 40.48 | 40.62 | 39.27 | 39.77 | 1,769,863 | -0.42(-1.05%) |
May 05, 2021 | 40.20 | 40.31 | 39.18 | 40.19 | 1,692,520 | -0.07(-0.17%) |
May 04, 2021 | 40.13 | 40.46 | 39.85 | 40.26 | 1,611,290 | +0.12(+0.30%) |
May 03, 2021 | 40.13 | 40.44 | 39.98 | 40.14 | 1,348,978 | +0.43(+1.08%) |
Apr 30, 2021 | 40.08 | 40.25 | 39.65 | 39.71 | 1,756,200 | -0.43(-1.07%) |
Apr 29, 2021 | 39.52 | 40.23 | 39.42 | 40.14 | 2,282,186 | +0.65(+1.65%) |
Apr 28, 2021 | 40.85 | 41.28 | 39.33 | 39.49 | 1,912,161 | -1.00(-2.47%) |
Apr 27, 2021 | 39.88 | 40.57 | 39.88 | 40.49 | 1,389,164 | +0.34(+0.85%) |
Apr 26, 2021 | 39.94 | 40.43 | 39.94 | 40.15 | 1,078,224 | +0.16(+0.40%) |
Apr 23, 2021 | 39.77 | 40.16 | 39.59 | 39.99 | 748,900 | +0.35(+0.88%) |
Apr 22, 2021 | 39.81 | 39.86 | 39.42 | 39.64 | 1,043,597 | -0.25(-0.63%) |
Apr 21, 2021 | 39.36 | 39.89 | 39.22 | 39.89 | 1,081,604 | +0.65(+1.66%) |
Apr 20, 2021 | 39.60 | 39.68 | 39.04 | 39.24 | 1,221,634 | -0.46(-1.16%) |
Apr 19, 2021 | 40.48 | 40.48 | 39.62 | 39.70 | 1,165,009 | -0.38(-0.95%) |
Apr 16, 2021 | 40.64 | 40.67 | 39.87 | 40.08 | 1,403,700 | -0.23(-0.57%) |
Apr 15, 2021 | 40.06 | 40.45 | 40.01 | 40.31 | 1,532,382 | +0.20(+0.50%) |
Apr 14, 2021 | 39.94 | 40.46 | 39.71 | 40.11 | 1,064,164 | +0.26(+0.65%) |
Apr 13, 2021 | 39.62 | 39.91 | 39.46 | 39.85 | 1,382,383 | -0.15(-0.37%) |
Apr 12, 2021 | 40.27 | 40.37 | 39.75 | 40.00 | 1,375,626 | -0.06(-0.15%) |
Apr 09, 2021 | 40.53 | 40.58 | 39.74 | 40.06 | 1,403,700 | +0.00(+0.00%) |
Apr 08, 2021 | 39.96 | 40.20 | 39.64 | 40.06 | 1,372,572 | -0.21(-0.52%) |
Apr 07, 2021 | 39.93 | 40.29 | 39.63 | 40.27 | 1,231,030 | +0.34(+0.85%) |
Apr 06, 2021 | 39.69 | 40.01 | 39.21 | 39.93 | 1,806,865 | +0.31(+0.78%) |
Apr 05, 2021 | 39.50 | 39.97 | 39.41 | 39.62 | 1,489,319 | +0.21(+0.53%) |