Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.80 | 37.84 | 37.77 | 37.79 | 1,621,597 | +0.00(+0.00%) |
Jun 29, 2021 | 37.81 | 37.81 | 37.76 | 37.79 | 2,113,518 | +0.02(+0.04%) |
Jun 28, 2021 | 37.79 | 37.80 | 37.75 | 37.78 | 3,224,958 | +0.01(+0.02%) |
Jun 25, 2021 | 37.78 | 37.79 | 37.72 | 37.77 | 1,271,653 | +0.00(+0.00%) |
Jun 24, 2021 | 37.77 | 37.78 | 37.74 | 37.77 | 1,359,384 | +0.02(+0.06%) |
Jun 23, 2021 | 37.75 | 37.76 | 37.70 | 37.75 | 3,982,000 | +0.04(+0.11%) |
Jun 22, 2021 | 37.75 | 37.75 | 37.66 | 37.70 | 1,499,945 | -0.02(-0.06%) |
Jun 21, 2021 | 37.67 | 37.73 | 37.66 | 37.73 | 4,162,488 | +0.07(+0.20%) |
Jun 18, 2021 | 37.70 | 37.70 | 37.63 | 37.66 | 1,764,481 | -0.05(-0.13%) |
Jun 17, 2021 | 37.70 | 37.74 | 37.68 | 37.70 | 1,898,766 | +0.00(+0.00%) |
Jun 16, 2021 | 37.73 | 37.75 | 37.67 | 37.70 | 1,706,631 | +0.02(+0.04%) |
Jun 15, 2021 | 37.74 | 37.74 | 37.68 | 37.69 | 957,013 | -0.02(-0.06%) |
Jun 14, 2021 | 37.70 | 37.73 | 37.69 | 37.71 | 1,100,855 | +0.02(+0.04%) |
Jun 11, 2021 | 37.70 | 37.70 | 37.67 | 37.70 | 816,563 | +0.01(+0.02%) |
Jun 10, 2021 | 37.70 | 37.72 | 37.67 | 37.69 | 1,133,837 | +0.00(+0.00%) |
Jun 09, 2021 | 37.71 | 37.71 | 37.66 | 37.69 | 1,744,349 | +0.01(+0.02%) |
Jun 08, 2021 | 37.70 | 37.70 | 37.66 | 37.68 | 2,519,495 | +0.02(+0.07%) |
Jun 07, 2021 | 37.59 | 37.66 | 37.59 | 37.66 | 1,402,587 | +0.07(+0.17%) |
Jun 04, 2021 | 37.67 | 37.67 | 37.59 | 37.59 | 2,808,681 | -0.01(-0.02%) |
Jun 03, 2021 | 37.62 | 37.62 | 37.57 | 37.60 | 2,618,055 | -0.02(-0.07%) |
Jun 02, 2021 | 37.64 | 37.64 | 37.57 | 37.62 | 2,504,587 | +0.06(+0.15%) |
Jun 01, 2021 | 37.52 | 37.68 | 37.52 | 37.57 | 1,414,080 | +0.00(+0.00%) |
May 28, 2021 | 37.59 | 37.60 | 37.48 | 37.57 | 9,298,322 | +0.08(+0.22%) |
May 27, 2021 | 37.46 | 37.49 | 37.45 | 37.48 | 888,975 | +0.01(+0.02%) |
May 26, 2021 | 37.47 | 37.50 | 37.40 | 37.48 | 1,922,039 | +0.06(+0.15%) |
May 25, 2021 | 37.43 | 37.43 | 37.38 | 37.42 | 2,110,503 | +0.01(+0.02%) |
May 24, 2021 | 37.40 | 37.44 | 37.39 | 37.41 | 754,421 | +0.02(+0.07%) |
May 21, 2021 | 37.38 | 37.40 | 37.36 | 37.39 | 1,064,702 | +0.03(+0.09%) |
May 20, 2021 | 37.35 | 37.39 | 37.35 | 37.35 | 1,917,707 | +0.02(+0.04%) |
May 19, 2021 | 37.34 | 37.35 | 37.27 | 37.34 | 801,604 | -0.02(-0.04%) |
May 18, 2021 | 37.33 | 37.37 | 37.30 | 37.35 | 1,372,003 | +0.07(+0.17%) |
May 17, 2021 | 37.34 | 37.35 | 37.28 | 37.29 | 1,011,015 | -0.02(-0.04%) |
May 14, 2021 | 37.36 | 37.36 | 37.29 | 37.31 | 2,459,152 | +0.01(+0.02%) |
May 13, 2021 | 37.27 | 37.31 | 37.27 | 37.30 | 893,121 | +0.06(+0.15%) |
May 12, 2021 | 37.27 | 37.29 | 37.24 | 37.24 | 4,076,912 | -0.06(-0.15%) |
May 11, 2021 | 37.29 | 37.30 | 37.25 | 37.30 | 1,075,867 | -0.02(-0.04%) |
May 10, 2021 | 37.28 | 37.31 | 37.27 | 37.31 | 1,813,736 | +0.05(+0.13%) |
May 07, 2021 | 37.32 | 37.32 | 37.26 | 37.27 | 1,097,751 | +0.01(+0.02%) |
May 06, 2021 | 37.25 | 37.31 | 37.25 | 37.26 | 1,942,341 | +0.04(+0.11%) |
May 05, 2021 | 37.26 | 37.27 | 37.21 | 37.22 | 5,202,435 | -0.02(-0.04%) |
May 04, 2021 | 37.24 | 37.28 | 37.18 | 37.23 | 2,402,893 | -0.02(-0.04%) |
May 03, 2021 | 37.30 | 37.31 | 37.21 | 37.25 | 4,181,750 | +0.04(+0.11%) |
Apr 30, 2021 | 37.24 | 37.24 | 37.18 | 37.21 | 2,802,981 | +0.00(+0.00%) |
Apr 29, 2021 | 37.22 | 37.23 | 37.18 | 37.21 | 924,104 | -0.02(-0.04%) |
Apr 28, 2021 | 37.21 | 37.24 | 37.18 | 37.22 | 1,072,950 | +0.04(+0.11%) |
Apr 27, 2021 | 37.22 | 37.22 | 37.18 | 37.18 | 908,203 | +0.01(+0.02%) |
Apr 26, 2021 | 37.23 | 37.23 | 37.16 | 37.18 | 2,937,869 | -0.01(-0.02%) |
Apr 23, 2021 | 37.20 | 37.20 | 37.17 | 37.18 | 3,096,889 | +0.03(+0.09%) |
Apr 22, 2021 | 37.16 | 37.17 | 37.11 | 37.15 | 1,362,267 | +0.00(+0.00%) |
Apr 21, 2021 | 37.18 | 37.19 | 37.11 | 37.15 | 2,294,701 | -0.01(-0.02%) |
Apr 20, 2021 | 37.19 | 37.21 | 37.12 | 37.16 | 2,155,313 | -0.04(-0.11%) |
Apr 19, 2021 | 37.21 | 37.22 | 37.17 | 37.20 | 2,334,568 | +0.04(+0.11%) |
Apr 16, 2021 | 37.23 | 37.23 | 37.16 | 37.16 | 1,742,100 | -0.07(-0.20%) |
Apr 15, 2021 | 37.25 | 37.25 | 37.20 | 37.23 | 1,453,777 | +0.03(+0.09%) |
Apr 14, 2021 | 37.24 | 37.25 | 37.18 | 37.20 | 2,257,840 | -0.05(-0.13%) |
Apr 13, 2021 | 37.22 | 37.27 | 37.16 | 37.25 | 4,360,312 | +0.05(+0.13%) |
Apr 12, 2021 | 37.22 | 37.22 | 37.16 | 37.20 | 955,884 | -0.02(-0.07%) |
Apr 09, 2021 | 37.20 | 37.23 | 37.17 | 37.22 | 1,046,691 | +0.02(+0.04%) |
Apr 08, 2021 | 37.24 | 37.24 | 37.18 | 37.21 | 982,479 | +0.02(+0.04%) |
Apr 07, 2021 | 37.17 | 37.21 | 37.16 | 37.19 | 1,725,113 | +0.05(+0.13%) |
Apr 06, 2021 | 37.06 | 37.17 | 37.04 | 37.14 | 1,815,139 | +0.12(+0.33%) |
Apr 05, 2021 | 37.04 | 37.09 | 36.98 | 37.02 | 3,135,310 | -0.01(-0.02%) |