Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.80 | 41.83 | 41.22 | 41.53 | 1,277,805 | -0.30(-0.73%) |
Jun 29, 2021 | 42.02 | 42.10 | 41.60 | 41.84 | 839,230 | -0.01(-0.02%) |
Jun 28, 2021 | 42.09 | 42.24 | 41.31 | 41.85 | 1,227,429 | -0.13(-0.32%) |
Jun 25, 2021 | 40.93 | 42.23 | 40.67 | 41.98 | 4,146,271 | +0.62(+1.49%) |
Jun 24, 2021 | 41.41 | 41.68 | 41.30 | 41.36 | 1,955,404 | +0.02(+0.04%) |
Jun 23, 2021 | 40.77 | 41.55 | 40.73 | 41.35 | 1,546,165 | +0.66(+1.63%) |
Jun 22, 2021 | 40.37 | 40.84 | 40.19 | 40.68 | 1,231,442 | +0.34(+0.84%) |
Jun 21, 2021 | 39.82 | 40.44 | 39.75 | 40.34 | 1,319,340 | +0.90(+2.29%) |
Jun 18, 2021 | 39.45 | 39.74 | 39.36 | 39.44 | 1,441,215 | -0.59(-1.47%) |
Jun 17, 2021 | 40.45 | 40.78 | 39.25 | 40.03 | 1,890,057 | -0.23(-0.58%) |
Jun 16, 2021 | 39.74 | 40.45 | 39.64 | 40.26 | 2,499,136 | +0.68(+1.72%) |
Jun 15, 2021 | 39.08 | 39.88 | 39.03 | 39.58 | 1,988,287 | +0.69(+1.77%) |
Jun 14, 2021 | 39.48 | 39.60 | 38.81 | 38.90 | 1,078,353 | -0.58(-1.47%) |
Jun 11, 2021 | 39.54 | 39.59 | 39.32 | 39.48 | 1,129,268 | +0.15(+0.39%) |
Jun 10, 2021 | 39.41 | 39.53 | 38.99 | 39.33 | 939,516 | +0.24(+0.62%) |
Jun 09, 2021 | 39.71 | 39.72 | 39.03 | 39.08 | 882,986 | -0.55(-1.38%) |
Jun 08, 2021 | 38.90 | 39.75 | 38.78 | 39.63 | 1,903,112 | +0.77(+1.98%) |
Jun 07, 2021 | 39.19 | 39.48 | 38.80 | 38.86 | 1,774,744 | +0.15(+0.39%) |
Jun 04, 2021 | 38.54 | 38.72 | 38.15 | 38.71 | 1,018,040 | +0.24(+0.63%) |
Jun 03, 2021 | 39.42 | 39.42 | 37.94 | 38.47 | 1,153,181 | -0.09(-0.23%) |
Jun 02, 2021 | 38.49 | 38.66 | 38.09 | 38.56 | 1,720,914 | +0.06(+0.16%) |
Jun 01, 2021 | 39.32 | 39.34 | 38.20 | 38.49 | 1,916,304 | -0.50(-1.28%) |
May 28, 2021 | 39.17 | 39.17 | 38.53 | 39.00 | 1,006,370 | +0.46(+1.18%) |
May 27, 2021 | 38.74 | 38.91 | 38.35 | 38.54 | 2,200,873 | +0.01(+0.02%) |
May 26, 2021 | 38.18 | 38.69 | 37.77 | 38.53 | 1,589,599 | +0.38(+0.98%) |
May 25, 2021 | 38.35 | 38.91 | 38.07 | 38.16 | 1,324,085 | -0.05(-0.14%) |
May 24, 2021 | 38.19 | 38.33 | 37.87 | 38.21 | 1,121,315 | +0.29(+0.77%) |
May 21, 2021 | 37.90 | 38.27 | 37.82 | 37.92 | 1,542,867 | +0.16(+0.41%) |
May 20, 2021 | 37.58 | 38.16 | 37.54 | 37.76 | 1,987,874 | +0.20(+0.52%) |
May 19, 2021 | 37.34 | 37.64 | 37.00 | 37.57 | 1,888,018 | -0.52(-1.36%) |
May 18, 2021 | 38.49 | 38.85 | 38.06 | 38.08 | 996,418 | -0.45(-1.16%) |
May 17, 2021 | 38.83 | 38.95 | 38.26 | 38.53 | 889,962 | -0.35(-0.90%) |
May 14, 2021 | 38.16 | 38.99 | 37.96 | 38.88 | 1,570,112 | +0.95(+2.50%) |
May 13, 2021 | 37.40 | 38.11 | 37.22 | 37.93 | 2,129,626 | +0.76(+2.04%) |
May 12, 2021 | 38.89 | 38.95 | 36.90 | 37.17 | 2,594,770 | -1.57(-4.06%) |
May 11, 2021 | 39.14 | 39.29 | 38.07 | 38.74 | 1,628,740 | -1.03(-2.58%) |
May 10, 2021 | 40.00 | 40.27 | 39.71 | 39.77 | 1,453,405 | -0.20(-0.49%) |
May 07, 2021 | 39.54 | 40.19 | 39.01 | 39.97 | 2,356,591 | +0.15(+0.38%) |
May 06, 2021 | 39.41 | 39.85 | 39.04 | 39.82 | 1,091,984 | +0.60(+1.52%) |
May 05, 2021 | 38.66 | 39.38 | 38.48 | 39.22 | 1,298,132 | +0.92(+2.41%) |
May 04, 2021 | 38.56 | 38.61 | 37.45 | 38.30 | 1,176,663 | -0.25(-0.65%) |
May 03, 2021 | 38.24 | 38.80 | 38.08 | 38.55 | 1,380,494 | +0.64(+1.69%) |
Apr 30, 2021 | 37.34 | 38.02 | 37.34 | 37.91 | 1,381,054 | +0.25(+0.67%) |
Apr 29, 2021 | 37.84 | 38.16 | 37.04 | 37.65 | 2,024,626 | -0.13(-0.34%) |
Apr 28, 2021 | 37.34 | 37.89 | 37.29 | 37.78 | 1,860,441 | +0.43(+1.15%) |
Apr 27, 2021 | 37.03 | 37.49 | 36.96 | 37.35 | 925,961 | +0.40(+1.09%) |
Apr 26, 2021 | 37.11 | 37.17 | 36.74 | 36.95 | 1,457,062 | +0.04(+0.12%) |
Apr 23, 2021 | 35.80 | 36.92 | 35.78 | 36.90 | 1,254,225 | +1.16(+3.23%) |
Apr 22, 2021 | 35.47 | 36.46 | 35.30 | 35.75 | 1,715,918 | +0.46(+1.31%) |
Apr 21, 2021 | 34.82 | 35.39 | 34.82 | 35.29 | 1,273,390 | +0.38(+1.09%) |
Apr 20, 2021 | 35.40 | 35.50 | 34.64 | 34.90 | 802,439 | -0.49(-1.38%) |
Apr 19, 2021 | 35.32 | 35.53 | 35.14 | 35.39 | 1,175,942 | +0.12(+0.33%) |
Apr 16, 2021 | 34.88 | 35.38 | 34.73 | 35.28 | 929,218 | +0.60(+1.72%) |
Apr 15, 2021 | 34.51 | 34.80 | 34.44 | 34.68 | 784,525 | +0.04(+0.10%) |
Apr 14, 2021 | 34.02 | 35.15 | 34.02 | 34.65 | 1,437,062 | +0.51(+1.48%) |
Apr 13, 2021 | 33.89 | 34.19 | 33.49 | 34.14 | 1,181,239 | +0.37(+1.11%) |
Apr 12, 2021 | 33.74 | 33.80 | 33.54 | 33.77 | 1,233,307 | -0.01(-0.03%) |
Apr 09, 2021 | 34.29 | 34.29 | 33.57 | 33.78 | 892,418 | +0.05(+0.16%) |
Apr 08, 2021 | 34.03 | 34.17 | 33.62 | 33.72 | 945,725 | -0.04(-0.13%) |
Apr 07, 2021 | 33.23 | 33.78 | 33.15 | 33.77 | 1,146,315 | +0.62(+1.88%) |
Apr 06, 2021 | 33.43 | 33.43 | 33.07 | 33.14 | 1,585,413 | -0.20(-0.59%) |
Apr 05, 2021 | 33.48 | 33.86 | 33.28 | 33.34 | 1,211,814 | +0.12(+0.35%) |