Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.36 | 40.61 | 40.32 | 40.56 | 155,336 | +0.11(+0.28%) |
Jun 29, 2021 | 40.75 | 40.87 | 40.32 | 40.45 | 212,390 | -0.05(-0.11%) |
Jun 28, 2021 | 41.16 | 41.16 | 40.34 | 40.50 | 137,873 | -0.66(-1.60%) |
Jun 25, 2021 | 40.70 | 41.25 | 40.51 | 41.16 | 208,554 | +0.67(+1.65%) |
Jun 24, 2021 | 40.16 | 40.56 | 39.94 | 40.49 | 233,526 | +0.49(+1.24%) |
Jun 23, 2021 | 40.00 | 40.23 | 39.93 | 40.00 | 141,097 | +0.08(+0.21%) |
Jun 22, 2021 | 39.98 | 40.09 | 39.58 | 39.91 | 159,560 | -0.10(-0.25%) |
Jun 21, 2021 | 39.14 | 40.01 | 39.14 | 40.01 | 235,909 | +1.17(+3.00%) |
Jun 18, 2021 | 39.46 | 39.56 | 38.83 | 38.85 | 386,102 | -1.10(-2.75%) |
Jun 17, 2021 | 41.52 | 41.52 | 39.82 | 39.95 | 382,336 | -1.46(-3.53%) |
Jun 16, 2021 | 41.29 | 41.61 | 40.93 | 41.41 | 386,716 | +0.01(+0.02%) |
Jun 15, 2021 | 41.08 | 41.63 | 40.91 | 41.40 | 176,132 | +0.37(+0.90%) |
Jun 14, 2021 | 41.52 | 41.59 | 40.91 | 41.03 | 367,649 | -0.52(-1.25%) |
Jun 11, 2021 | 41.44 | 41.59 | 41.40 | 41.55 | 210,857 | +0.26(+0.63%) |
Jun 10, 2021 | 42.09 | 42.09 | 41.29 | 41.29 | 116,370 | -0.43(-1.02%) |
Jun 09, 2021 | 42.14 | 42.14 | 41.72 | 41.72 | 345,062 | -0.48(-1.14%) |
Jun 08, 2021 | 41.98 | 42.30 | 41.58 | 42.20 | 254,132 | +0.12(+0.29%) |
Jun 07, 2021 | 42.33 | 42.38 | 42.01 | 42.08 | 437,183 | -0.21(-0.50%) |
Jun 04, 2021 | 42.38 | 42.38 | 41.89 | 42.29 | 287,500 | +0.01(+0.02%) |
Jun 03, 2021 | 42.13 | 42.45 | 41.94 | 42.28 | 152,496 | +0.00(+0.00%) |
Jun 02, 2021 | 42.56 | 42.56 | 42.18 | 42.28 | 454,232 | -0.15(-0.35%) |
Jun 01, 2021 | 42.52 | 42.62 | 42.27 | 42.43 | 507,783 | +0.28(+0.66%) |
May 28, 2021 | 42.23 | 42.23 | 41.69 | 42.15 | 874,105 | +0.05(+0.11%) |
May 27, 2021 | 41.86 | 42.13 | 41.77 | 42.10 | 228,890 | +0.56(+1.36%) |
May 26, 2021 | 41.30 | 41.62 | 41.16 | 41.54 | 300,994 | +0.36(+0.88%) |
May 25, 2021 | 41.92 | 42.20 | 41.14 | 41.18 | 196,946 | -0.65(-1.55%) |
May 24, 2021 | 42.01 | 42.01 | 41.66 | 41.83 | 504,505 | -0.01(-0.02%) |
May 21, 2021 | 41.74 | 42.16 | 41.65 | 41.84 | 114,953 | +0.30(+0.71%) |
May 20, 2021 | 41.60 | 41.76 | 41.29 | 41.54 | 133,018 | -0.03(-0.07%) |
May 19, 2021 | 41.16 | 41.59 | 40.72 | 41.57 | 218,521 | -0.15(-0.35%) |
May 18, 2021 | 42.21 | 42.30 | 41.71 | 41.72 | 155,959 | -0.53(-1.25%) |
May 17, 2021 | 42.09 | 42.29 | 41.80 | 42.24 | 168,755 | +0.03(+0.07%) |
May 14, 2021 | 41.77 | 42.32 | 41.70 | 42.21 | 222,211 | +0.65(+1.56%) |
May 13, 2021 | 40.50 | 41.76 | 40.50 | 41.57 | 266,636 | +0.98(+2.42%) |
May 12, 2021 | 41.57 | 41.80 | 40.52 | 40.59 | 623,948 | -0.79(-1.90%) |
May 11, 2021 | 41.59 | 41.96 | 41.24 | 41.37 | 360,676 | -0.65(-1.54%) |
May 10, 2021 | 42.48 | 42.72 | 42.02 | 42.02 | 574,632 | -0.24(-0.57%) |
May 07, 2021 | 41.69 | 42.27 | 41.47 | 42.26 | 195,652 | +0.18(+0.44%) |
May 06, 2021 | 41.78 | 42.09 | 41.41 | 42.08 | 264,437 | +0.44(+1.07%) |
May 05, 2021 | 41.50 | 41.79 | 41.10 | 41.63 | 565,270 | +0.34(+0.83%) |
May 04, 2021 | 40.87 | 41.35 | 40.64 | 41.29 | 600,932 | +0.25(+0.61%) |
May 03, 2021 | 41.11 | 41.35 | 40.76 | 41.04 | 551,753 | +0.33(+0.82%) |
Apr 30, 2021 | 40.85 | 41.08 | 40.69 | 40.71 | 380,645 | -0.40(-0.97%) |
Apr 29, 2021 | 40.99 | 41.23 | 40.80 | 41.10 | 126,066 | +0.44(+1.09%) |
Apr 28, 2021 | 40.72 | 40.86 | 40.54 | 40.66 | 179,698 | -0.01(-0.02%) |
Apr 27, 2021 | 40.41 | 40.69 | 40.33 | 40.67 | 301,256 | +0.36(+0.89%) |
Apr 26, 2021 | 40.37 | 40.71 | 40.30 | 40.31 | 113,913 | +0.11(+0.28%) |
Apr 23, 2021 | 39.35 | 40.37 | 39.30 | 40.20 | 572,590 | +0.86(+2.19%) |
Apr 22, 2021 | 39.88 | 39.88 | 39.27 | 39.34 | 184,857 | -0.54(-1.35%) |
Apr 21, 2021 | 39.15 | 39.89 | 38.95 | 39.88 | 163,658 | +0.68(+1.75%) |
Apr 20, 2021 | 39.87 | 39.87 | 39.03 | 39.19 | 144,184 | -0.79(-1.97%) |
Apr 19, 2021 | 40.06 | 40.18 | 39.78 | 39.98 | 189,830 | -0.07(-0.18%) |
Apr 16, 2021 | 40.08 | 40.24 | 39.85 | 40.05 | 294,243 | +0.27(+0.67%) |
Apr 15, 2021 | 40.00 | 40.00 | 39.44 | 39.78 | 260,294 | +0.00(+0.00%) |
Apr 14, 2021 | 39.30 | 39.98 | 39.20 | 39.78 | 820,582 | +0.50(+1.27%) |
Apr 13, 2021 | 39.63 | 39.63 | 39.16 | 39.28 | 355,327 | -0.46(-1.16%) |
Apr 12, 2021 | 39.40 | 39.76 | 39.40 | 39.75 | 408,563 | +0.37(+0.94%) |
Apr 09, 2021 | 39.35 | 39.41 | 39.14 | 39.38 | 128,143 | +0.28(+0.71%) |
Apr 08, 2021 | 39.13 | 39.19 | 38.76 | 39.10 | 163,193 | -0.06(-0.14%) |
Apr 07, 2021 | 39.05 | 39.28 | 38.94 | 39.15 | 589,069 | +0.11(+0.28%) |
Apr 06, 2021 | 39.14 | 39.25 | 38.88 | 39.04 | 483,881 | -0.07(-0.19%) |
Apr 05, 2021 | 39.32 | 39.41 | 38.92 | 39.12 | 1,614,322 | +0.21(+0.55%) |