Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.73 | 39.05 | 38.55 | 38.83 | 2,576,330 | +0.36(+0.94%) |
Jun 29, 2021 | 39.08 | 39.26 | 38.45 | 38.47 | 1,702,284 | -0.39(-1.00%) |
Jun 28, 2021 | 39.77 | 39.77 | 38.72 | 38.86 | 2,933,230 | -1.48(-3.67%) |
Jun 25, 2021 | 40.41 | 40.55 | 40.09 | 40.34 | 3,136,582 | +0.15(+0.37%) |
Jun 24, 2021 | 40.00 | 40.20 | 39.70 | 40.19 | 3,047,402 | +0.81(+2.06%) |
Jun 23, 2021 | 40.10 | 40.34 | 39.35 | 39.38 | 3,794,878 | +0.23(+0.59%) |
Jun 22, 2021 | 38.70 | 39.20 | 38.40 | 39.15 | 5,636,167 | +0.76(+1.98%) |
Jun 21, 2021 | 37.65 | 38.39 | 37.54 | 38.39 | 5,322,685 | +1.17(+3.14%) |
Jun 18, 2021 | 37.50 | 37.99 | 37.20 | 37.22 | 4,860,069 | -2.05(-5.22%) |
Jun 17, 2021 | 40.10 | 40.36 | 38.85 | 39.27 | 6,142,967 | -0.38(-0.96%) |
Jun 16, 2021 | 40.20 | 40.25 | 39.52 | 39.65 | 4,043,024 | -0.67(-1.66%) |
Jun 15, 2021 | 39.57 | 40.33 | 39.54 | 40.32 | 3,665,757 | +1.26(+3.23%) |
Jun 14, 2021 | 39.13 | 39.64 | 38.91 | 39.06 | 4,295,712 | +0.82(+2.14%) |
Jun 11, 2021 | 38.32 | 38.42 | 38.15 | 38.24 | 2,423,958 | +0.43(+1.14%) |
Jun 10, 2021 | 38.10 | 38.41 | 37.72 | 37.81 | 2,724,813 | +0.34(+0.91%) |
Jun 09, 2021 | 37.53 | 37.80 | 37.47 | 37.47 | 2,703,184 | -0.03(-0.08%) |
Jun 08, 2021 | 37.00 | 37.54 | 36.67 | 37.50 | 3,077,314 | +0.03(+0.08%) |
Jun 07, 2021 | 37.72 | 37.87 | 37.42 | 37.47 | 3,925,213 | -0.24(-0.64%) |
Jun 04, 2021 | 38.02 | 38.10 | 37.57 | 37.71 | 3,312,250 | -0.18(-0.48%) |
Jun 03, 2021 | 37.56 | 37.96 | 37.40 | 37.89 | 2,101,638 | -0.10(-0.26%) |
Jun 02, 2021 | 37.50 | 38.20 | 37.27 | 37.99 | 3,469,627 | +0.72(+1.93%) |
Jun 01, 2021 | 36.90 | 37.27 | 36.82 | 37.27 | 3,965,619 | +0.95(+2.62%) |
May 28, 2021 | 36.46 | 36.68 | 36.25 | 36.32 | 2,581,292 | -0.29(-0.79%) |
May 27, 2021 | 36.57 | 36.89 | 36.37 | 36.61 | 3,733,531 | -0.44(-1.19%) |
May 26, 2021 | 37.14 | 37.20 | 36.80 | 37.05 | 3,629,033 | +0.13(+0.35%) |
May 25, 2021 | 37.92 | 38.02 | 36.91 | 36.92 | 2,678,927 | -1.25(-3.27%) |
May 24, 2021 | 37.92 | 38.30 | 37.73 | 38.17 | 3,007,317 | +0.31(+0.82%) |
May 21, 2021 | 37.92 | 38.10 | 37.80 | 37.86 | 2,299,327 | +0.15(+0.40%) |
May 20, 2021 | 37.40 | 37.86 | 37.13 | 37.71 | 3,105,421 | +0.40(+1.07%) |
May 19, 2021 | 37.54 | 37.77 | 37.08 | 37.31 | 2,525,913 | -1.05(-2.74%) |
May 18, 2021 | 39.26 | 39.42 | 38.29 | 38.36 | 2,906,401 | -0.50(-1.29%) |
May 17, 2021 | 38.13 | 38.89 | 38.10 | 38.86 | 2,436,885 | +0.57(+1.49%) |
May 14, 2021 | 37.88 | 38.39 | 37.87 | 38.29 | 4,479,020 | +1.29(+3.49%) |
May 13, 2021 | 37.00 | 37.52 | 36.48 | 37.00 | 2,950,490 | -0.57(-1.52%) |
May 12, 2021 | 37.48 | 38.33 | 37.46 | 37.57 | 3,333,304 | +0.30(+0.80%) |
May 11, 2021 | 37.24 | 37.86 | 37.08 | 37.27 | 2,884,938 | -0.80(-2.10%) |
May 10, 2021 | 38.79 | 39.02 | 38.01 | 38.07 | 5,061,110 | -0.68(-1.75%) |
May 07, 2021 | 37.81 | 38.77 | 37.69 | 38.75 | 3,251,229 | +0.81(+2.13%) |
May 06, 2021 | 37.70 | 37.98 | 37.23 | 37.94 | 4,656,060 | +0.49(+1.31%) |
May 05, 2021 | 37.12 | 37.49 | 36.54 | 37.45 | 5,565,932 | +1.24(+3.42%) |
May 04, 2021 | 36.77 | 37.01 | 35.99 | 36.21 | 7,648,501 | -0.61(-1.66%) |
May 03, 2021 | 35.96 | 36.83 | 35.82 | 36.82 | 2,328,200 | +1.01(+2.82%) |
Apr 30, 2021 | 36.10 | 36.22 | 35.74 | 35.81 | 3,174,200 | -0.59(-1.62%) |
Apr 29, 2021 | 37.26 | 37.32 | 36.10 | 36.40 | 4,956,826 | -0.52(-1.41%) |
Apr 28, 2021 | 36.25 | 37.01 | 36.25 | 36.92 | 3,582,774 | +0.51(+1.40%) |
Apr 27, 2021 | 36.08 | 36.43 | 35.87 | 36.41 | 3,280,183 | +0.11(+0.30%) |
Apr 26, 2021 | 36.19 | 36.57 | 36.16 | 36.30 | 2,440,485 | +0.28(+0.78%) |
Apr 23, 2021 | 35.84 | 36.08 | 35.72 | 36.02 | 3,672,800 | +0.27(+0.76%) |
Apr 22, 2021 | 36.11 | 36.28 | 35.71 | 35.75 | 2,829,492 | -0.92(-2.51%) |
Apr 21, 2021 | 36.08 | 36.71 | 35.97 | 36.67 | 3,873,043 | +0.38(+1.05%) |
Apr 20, 2021 | 37.00 | 37.00 | 35.94 | 36.29 | 3,349,901 | -1.07(-2.86%) |
Apr 19, 2021 | 37.41 | 37.68 | 37.22 | 37.36 | 1,683,503 | +0.04(+0.11%) |
Apr 16, 2021 | 37.62 | 37.69 | 37.13 | 37.32 | 2,615,800 | -0.21(-0.56%) |
Apr 15, 2021 | 37.66 | 37.79 | 37.35 | 37.53 | 2,093,845 | -0.08(-0.21%) |
Apr 14, 2021 | 36.79 | 37.92 | 36.77 | 37.61 | 3,765,158 | +1.13(+3.10%) |
Apr 13, 2021 | 36.50 | 36.65 | 36.36 | 36.48 | 7,502,589 | -0.08(-0.22%) |
Apr 12, 2021 | 37.04 | 37.26 | 36.41 | 36.56 | 2,347,112 | -0.23(-0.63%) |
Apr 09, 2021 | 36.72 | 36.96 | 36.57 | 36.79 | 2,604,300 | -0.18(-0.49%) |
Apr 08, 2021 | 37.19 | 37.20 | 36.60 | 36.97 | 4,874,639 | -1.02(-2.68%) |
Apr 07, 2021 | 37.48 | 38.24 | 37.48 | 37.99 | 3,836,957 | +0.48(+1.28%) |
Apr 06, 2021 | 37.53 | 38.13 | 37.19 | 37.51 | 2,498,420 | +0.20(+0.54%) |
Apr 05, 2021 | 37.57 | 37.76 | 37.09 | 37.31 | 2,513,594 | -0.15(-0.40%) |