Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.59 | 41.71 | 39.52 | 40.60 | 2,216,893 | +0.82(+2.05%) |
Jun 29, 2021 | 40.08 | 40.65 | 39.74 | 39.79 | 2,398,134 | -0.02(-0.05%) |
Jun 28, 2021 | 41.76 | 41.97 | 39.78 | 39.81 | 1,974,084 | -1.95(-4.67%) |
Jun 25, 2021 | 41.84 | 42.09 | 41.46 | 41.76 | 4,460,228 | +0.08(+0.19%) |
Jun 24, 2021 | 41.09 | 42.05 | 40.79 | 41.68 | 1,801,368 | +0.62(+1.51%) |
Jun 23, 2021 | 40.07 | 41.20 | 39.40 | 41.06 | 2,021,712 | +1.07(+2.68%) |
Jun 22, 2021 | 39.53 | 40.23 | 39.38 | 39.98 | 1,912,561 | +0.67(+1.70%) |
Jun 21, 2021 | 37.95 | 39.42 | 37.95 | 39.31 | 2,379,931 | +1.48(+3.90%) |
Jun 18, 2021 | 36.88 | 38.37 | 36.77 | 37.84 | 2,658,213 | +0.65(+1.75%) |
Jun 17, 2021 | 38.16 | 38.81 | 36.68 | 37.19 | 2,311,998 | -1.17(-3.05%) |
Jun 16, 2021 | 38.45 | 39.07 | 37.05 | 38.36 | 2,689,668 | -0.40(-1.04%) |
Jun 15, 2021 | 40.73 | 40.82 | 37.96 | 38.76 | 2,953,140 | -2.28(-5.56%) |
Jun 14, 2021 | 41.20 | 41.34 | 39.97 | 41.05 | 1,789,349 | -0.02(-0.05%) |
Jun 11, 2021 | 39.80 | 41.10 | 39.58 | 41.07 | 2,828,905 | +1.65(+4.20%) |
Jun 10, 2021 | 39.26 | 40.40 | 38.81 | 39.41 | 3,109,021 | +0.13(+0.33%) |
Jun 09, 2021 | 39.07 | 40.34 | 38.75 | 39.28 | 2,770,860 | +0.25(+0.63%) |
Jun 08, 2021 | 39.63 | 39.86 | 36.78 | 39.04 | 5,349,208 | +1.84(+4.95%) |
Jun 07, 2021 | 37.46 | 37.75 | 36.44 | 37.20 | 3,446,027 | +0.65(+1.78%) |
Jun 04, 2021 | 36.68 | 36.77 | 35.50 | 36.55 | 1,592,403 | +0.35(+0.98%) |
Jun 03, 2021 | 36.18 | 36.96 | 35.46 | 36.19 | 1,584,519 | -0.30(-0.81%) |
Jun 02, 2021 | 37.18 | 37.32 | 36.00 | 36.49 | 1,652,186 | -0.19(-0.51%) |
Jun 01, 2021 | 36.43 | 37.16 | 36.04 | 36.68 | 2,139,845 | +0.71(+1.97%) |
May 28, 2021 | 35.69 | 36.49 | 35.21 | 35.97 | 1,975,538 | +0.52(+1.47%) |
May 27, 2021 | 35.05 | 35.92 | 34.92 | 35.45 | 2,947,231 | +0.71(+2.04%) |
May 26, 2021 | 33.64 | 35.84 | 33.57 | 34.74 | 3,894,886 | +1.87(+5.69%) |
May 25, 2021 | 33.74 | 33.92 | 32.71 | 32.87 | 1,693,123 | -0.28(-0.83%) |
May 24, 2021 | 33.36 | 33.61 | 32.60 | 33.14 | 1,965,346 | -0.11(-0.33%) |
May 21, 2021 | 33.89 | 33.94 | 33.17 | 33.25 | 1,031,566 | -0.32(-0.97%) |
May 20, 2021 | 33.74 | 33.87 | 33.08 | 33.57 | 1,427,183 | -0.13(-0.38%) |
May 19, 2021 | 34.18 | 34.35 | 33.01 | 33.70 | 1,506,354 | -0.86(-2.48%) |
May 18, 2021 | 35.07 | 35.40 | 34.23 | 34.56 | 1,207,862 | -0.26(-0.74%) |
May 17, 2021 | 34.94 | 35.88 | 34.32 | 34.81 | 2,663,753 | -0.26(-0.73%) |
May 14, 2021 | 34.49 | 35.15 | 33.95 | 35.07 | 1,740,066 | +0.80(+2.33%) |
May 13, 2021 | 33.67 | 34.61 | 33.38 | 34.27 | 1,990,819 | +0.85(+2.53%) |
May 12, 2021 | 35.07 | 35.53 | 33.23 | 33.43 | 3,633,383 | -1.10(-3.19%) |
May 11, 2021 | 32.49 | 35.20 | 31.68 | 34.53 | 3,077,650 | +1.74(+5.32%) |
May 10, 2021 | 34.17 | 34.93 | 32.68 | 32.79 | 4,794,553 | -0.50(-1.51%) |
May 07, 2021 | 33.65 | 34.46 | 33.08 | 33.29 | 3,600,204 | -0.20(-0.59%) |
May 06, 2021 | 34.19 | 36.04 | 31.51 | 33.49 | 14,475,427 | +0.71(+2.16%) |
May 05, 2021 | 30.75 | 33.23 | 30.53 | 32.78 | 5,581,613 | +2.45(+8.08%) |
May 04, 2021 | 29.76 | 30.75 | 28.71 | 30.33 | 3,543,499 | -0.37(-1.22%) |
May 03, 2021 | 30.43 | 31.23 | 30.03 | 30.70 | 1,216,100 | +0.36(+1.20%) |
Apr 30, 2021 | 30.22 | 30.60 | 29.39 | 30.34 | 1,351,840 | +0.01(+0.03%) |
Apr 29, 2021 | 30.84 | 31.00 | 29.84 | 30.33 | 1,366,178 | -0.18(-0.58%) |
Apr 28, 2021 | 31.06 | 31.15 | 30.35 | 30.50 | 962,034 | -0.44(-1.43%) |
Apr 27, 2021 | 30.85 | 31.89 | 30.28 | 30.95 | 1,884,919 | +0.01(+0.03%) |
Apr 26, 2021 | 31.51 | 31.93 | 30.44 | 30.94 | 1,555,060 | -0.68(-2.15%) |
Apr 23, 2021 | 30.02 | 31.99 | 29.80 | 31.61 | 1,721,945 | +1.57(+5.21%) |
Apr 22, 2021 | 30.92 | 31.06 | 29.69 | 30.05 | 1,508,071 | -0.61(-1.99%) |
Apr 21, 2021 | 31.00 | 31.30 | 30.43 | 30.66 | 1,542,870 | -0.26(-0.83%) |
Apr 20, 2021 | 31.51 | 31.63 | 29.81 | 30.92 | 2,050,867 | -0.51(-1.63%) |
Apr 19, 2021 | 30.57 | 31.51 | 29.78 | 31.43 | 2,144,111 | +1.13(+3.74%) |
Apr 16, 2021 | 30.23 | 30.58 | 29.46 | 30.30 | 1,991,399 | +0.23(+0.75%) |
Apr 15, 2021 | 30.25 | 30.92 | 29.29 | 30.07 | 1,938,476 | -0.28(-0.91%) |
Apr 14, 2021 | 31.22 | 31.51 | 29.88 | 30.34 | 1,782,338 | -0.85(-2.71%) |
Apr 13, 2021 | 31.82 | 31.97 | 30.15 | 31.19 | 2,759,313 | -0.60(-1.89%) |
Apr 12, 2021 | 29.66 | 32.10 | 29.58 | 31.79 | 3,455,985 | +1.43(+4.70%) |
Apr 09, 2021 | 30.50 | 31.51 | 28.89 | 30.36 | 5,635,680 | +1.76(+6.16%) |
Apr 08, 2021 | 29.06 | 29.23 | 27.95 | 28.60 | 7,584,027 | -1.70(-5.62%) |
Apr 07, 2021 | 31.06 | 31.52 | 29.94 | 30.31 | 2,390,440 | -0.35(-1.16%) |
Apr 06, 2021 | 32.59 | 33.22 | 29.67 | 30.66 | 4,719,898 | -0.55(-1.77%) |
Apr 05, 2021 | 30.75 | 32.74 | 29.29 | 31.21 | 6,321,578 | +2.62(+9.16%) |