Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.41 | 38.16 | 37.40 | 38.07 | 9,975,205 | +0.72(+1.92%) |
Jun 29, 2021 | 37.67 | 37.74 | 37.26 | 37.35 | 6,192,921 | -0.32(-0.85%) |
Jun 28, 2021 | 38.06 | 38.09 | 37.62 | 37.67 | 6,104,723 | -0.35(-0.92%) |
Jun 25, 2021 | 37.83 | 38.04 | 37.77 | 38.03 | 12,435,004 | +0.15(+0.40%) |
Jun 24, 2021 | 37.54 | 37.97 | 37.51 | 37.87 | 5,542,655 | +0.33(+0.87%) |
Jun 23, 2021 | 37.72 | 37.87 | 37.50 | 37.55 | 6,091,815 | -0.18(-0.47%) |
Jun 22, 2021 | 37.68 | 37.96 | 37.64 | 37.72 | 6,291,026 | -0.04(-0.11%) |
Jun 21, 2021 | 37.33 | 37.91 | 37.31 | 37.76 | 10,216,940 | +0.78(+2.12%) |
Jun 18, 2021 | 37.15 | 37.23 | 36.68 | 36.98 | 30,175,464 | -0.45(-1.19%) |
Jun 17, 2021 | 37.72 | 37.97 | 37.34 | 37.43 | 9,783,199 | -0.40(-1.06%) |
Jun 16, 2021 | 38.26 | 38.34 | 37.68 | 37.83 | 10,340,638 | -0.42(-1.11%) |
Jun 15, 2021 | 38.49 | 38.68 | 38.13 | 38.25 | 8,691,699 | -0.14(-0.37%) |
Jun 14, 2021 | 38.98 | 39.09 | 37.87 | 38.39 | 18,172,776 | -0.65(-1.68%) |
Jun 11, 2021 | 39.43 | 39.52 | 38.71 | 39.05 | 18,418,990 | -0.30(-0.76%) |
Jun 10, 2021 | 39.42 | 39.65 | 39.31 | 39.35 | 7,683,572 | +0.19(+0.48%) |
Jun 09, 2021 | 39.22 | 39.52 | 39.07 | 39.16 | 8,150,478 | +0.02(+0.04%) |
Jun 08, 2021 | 39.67 | 39.67 | 39.03 | 39.14 | 9,054,150 | -0.48(-1.21%) |
Jun 07, 2021 | 39.24 | 39.64 | 39.24 | 39.62 | 8,136,474 | +0.56(+1.45%) |
Jun 04, 2021 | 39.20 | 39.30 | 38.90 | 39.05 | 8,278,640 | -0.01(-0.02%) |
Jun 03, 2021 | 38.81 | 39.16 | 38.68 | 39.06 | 5,929,662 | +0.21(+0.55%) |
Jun 02, 2021 | 38.84 | 39.03 | 38.65 | 38.85 | 7,075,518 | +0.12(+0.30%) |
Jun 01, 2021 | 38.95 | 39.12 | 38.65 | 38.73 | 7,105,802 | +0.11(+0.28%) |
May 28, 2021 | 38.69 | 39.01 | 38.58 | 38.62 | 9,567,242 | +0.02(+0.04%) |
May 27, 2021 | 38.81 | 39.16 | 38.48 | 38.61 | 10,316,954 | -0.17(-0.45%) |
May 26, 2021 | 38.95 | 39.02 | 38.65 | 38.78 | 9,123,659 | -0.15(-0.38%) |
May 25, 2021 | 39.46 | 39.52 | 38.83 | 38.93 | 9,143,276 | -0.56(-1.41%) |
May 24, 2021 | 39.33 | 39.71 | 39.20 | 39.49 | 7,074,996 | +0.25(+0.64%) |
May 21, 2021 | 39.38 | 39.56 | 39.09 | 39.24 | 7,427,265 | -0.02(-0.06%) |
May 20, 2021 | 38.76 | 39.41 | 38.69 | 39.26 | 6,583,441 | +0.46(+1.19%) |
May 19, 2021 | 38.78 | 38.99 | 38.40 | 38.80 | 8,046,314 | -0.43(-1.10%) |
May 18, 2021 | 39.33 | 39.38 | 39.15 | 39.23 | 6,730,592 | -0.17(-0.44%) |
May 17, 2021 | 39.43 | 39.67 | 39.26 | 39.40 | 6,641,285 | -0.05(-0.14%) |
May 14, 2021 | 39.53 | 39.83 | 39.42 | 39.46 | 8,341,183 | +0.13(+0.32%) |
May 13, 2021 | 38.58 | 39.57 | 38.55 | 39.33 | 9,411,350 | +0.60(+1.56%) |
May 12, 2021 | 39.80 | 39.80 | 38.65 | 38.73 | 8,644,399 | -0.85(-2.14%) |
May 11, 2021 | 39.77 | 39.89 | 39.14 | 39.57 | 9,346,147 | -0.20(-0.49%) |
May 10, 2021 | 39.39 | 40.13 | 39.35 | 39.77 | 10,527,642 | +0.57(+1.46%) |
May 07, 2021 | 38.68 | 39.30 | 38.59 | 39.20 | 8,668,294 | +0.36(+0.93%) |
May 06, 2021 | 38.08 | 38.86 | 38.08 | 38.84 | 10,289,162 | +0.89(+2.36%) |
May 05, 2021 | 37.53 | 37.95 | 37.34 | 37.94 | 8,042,881 | +0.39(+1.04%) |
May 04, 2021 | 37.85 | 38.16 | 37.37 | 37.55 | 12,394,078 | -0.41(-1.07%) |
May 03, 2021 | 37.72 | 38.16 | 37.47 | 37.96 | 9,901,710 | +0.49(+1.30%) |
Apr 30, 2021 | 37.07 | 37.49 | 36.75 | 37.47 | 14,826,879 | +0.90(+2.47%) |
Apr 29, 2021 | 36.15 | 36.93 | 35.85 | 36.57 | 14,710,655 | -0.46(-1.23%) |
Apr 28, 2021 | 37.27 | 37.55 | 36.80 | 37.02 | 11,277,882 | +0.02(+0.04%) |
Apr 27, 2021 | 37.01 | 37.21 | 36.85 | 37.01 | 7,591,093 | -0.05(-0.13%) |
Apr 26, 2021 | 37.16 | 37.27 | 36.90 | 37.05 | 9,944,086 | -0.13(-0.36%) |
Apr 23, 2021 | 36.47 | 37.28 | 36.45 | 37.19 | 11,527,443 | +0.70(+1.91%) |
Apr 22, 2021 | 37.34 | 37.46 | 36.28 | 36.49 | 23,916,030 | -0.85(-2.27%) |
Apr 21, 2021 | 37.02 | 37.87 | 37.02 | 37.34 | 18,709,114 | +0.31(+0.83%) |
Apr 20, 2021 | 36.05 | 37.34 | 35.44 | 37.03 | 56,005,744 | -1.48(-3.85%) |
Apr 19, 2021 | 41.05 | 41.24 | 37.88 | 38.51 | 35,586,600 | -2.53(-6.17%) |
Apr 16, 2021 | 40.75 | 41.11 | 40.59 | 41.05 | 20,997,056 | +0.55(+1.36%) |
Apr 15, 2021 | 40.49 | 40.78 | 40.40 | 40.50 | 11,526,829 | +0.20(+0.51%) |
Apr 14, 2021 | 40.05 | 40.51 | 40.05 | 40.29 | 7,677,882 | +0.14(+0.35%) |
Apr 13, 2021 | 40.20 | 40.37 | 40.03 | 40.15 | 9,043,508 | -0.46(-1.12%) |
Apr 12, 2021 | 40.59 | 40.74 | 40.34 | 40.61 | 7,453,691 | +0.20(+0.50%) |
Apr 09, 2021 | 40.33 | 40.59 | 40.29 | 40.40 | 7,205,974 | +0.01(+0.02%) |
Apr 08, 2021 | 40.19 | 40.51 | 39.97 | 40.40 | 8,295,744 | +0.27(+0.68%) |
Apr 07, 2021 | 40.33 | 40.45 | 39.91 | 40.12 | 7,775,115 | -0.20(-0.49%) |
Apr 06, 2021 | 40.15 | 40.63 | 40.14 | 40.32 | 9,133,341 | +0.05(+0.12%) |
Apr 05, 2021 | 40.31 | 40.70 | 40.23 | 40.27 | 8,841,181 | +0.25(+0.63%) |