Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.13 | 34.56 | 33.13 | 34.21 | 249,740 | +0.69(+2.06%) |
Jun 29, 2021 | 33.72 | 33.94 | 32.98 | 33.52 | 250,059 | +0.06(+0.18%) |
Jun 28, 2021 | 34.51 | 34.60 | 33.08 | 33.46 | 276,797 | -1.33(-3.82%) |
Jun 25, 2021 | 35.50 | 35.84 | 34.79 | 34.79 | 606,470 | -0.31(-0.88%) |
Jun 24, 2021 | 34.88 | 35.25 | 34.68 | 35.10 | 211,434 | +0.65(+1.89%) |
Jun 23, 2021 | 34.43 | 34.88 | 34.15 | 34.45 | 478,949 | +0.51(+1.50%) |
Jun 22, 2021 | 34.51 | 34.81 | 33.65 | 33.94 | 147,383 | -0.69(-1.99%) |
Jun 21, 2021 | 33.89 | 34.91 | 33.62 | 34.63 | 144,636 | +1.17(+3.50%) |
Jun 18, 2021 | 34.05 | 34.14 | 33.32 | 33.46 | 430,473 | -1.12(-3.24%) |
Jun 17, 2021 | 35.89 | 36.01 | 33.96 | 34.58 | 206,486 | -1.33(-3.70%) |
Jun 16, 2021 | 36.05 | 36.39 | 35.52 | 35.91 | 153,003 | -0.42(-1.16%) |
Jun 15, 2021 | 35.00 | 36.44 | 35.00 | 36.33 | 219,582 | +1.28(+3.65%) |
Jun 14, 2021 | 35.52 | 35.90 | 34.96 | 35.05 | 192,311 | -0.56(-1.57%) |
Jun 11, 2021 | 35.38 | 35.91 | 35.35 | 35.61 | 163,565 | +0.36(+1.02%) |
Jun 10, 2021 | 36.80 | 36.80 | 35.24 | 35.25 | 287,594 | -1.37(-3.74%) |
Jun 09, 2021 | 38.00 | 38.08 | 36.49 | 36.62 | 268,383 | -0.98(-2.61%) |
Jun 08, 2021 | 36.61 | 37.72 | 35.81 | 37.60 | 212,014 | +1.00(+2.73%) |
Jun 07, 2021 | 36.87 | 37.10 | 36.48 | 36.60 | 242,135 | +0.05(+0.14%) |
Jun 04, 2021 | 36.88 | 36.89 | 35.64 | 36.55 | 383,868 | -0.33(-0.89%) |
Jun 03, 2021 | 37.86 | 37.96 | 36.64 | 36.88 | 240,134 | -0.96(-2.54%) |
Jun 02, 2021 | 39.29 | 39.29 | 37.53 | 37.84 | 356,896 | -1.28(-3.27%) |
Jun 01, 2021 | 38.50 | 39.37 | 37.92 | 39.12 | 310,071 | +1.25(+3.30%) |
May 28, 2021 | 37.77 | 37.89 | 36.82 | 37.87 | 295,851 | +0.11(+0.29%) |
May 27, 2021 | 38.11 | 38.45 | 37.49 | 37.76 | 232,830 | +0.16(+0.43%) |
May 26, 2021 | 36.31 | 37.76 | 36.31 | 37.60 | 234,876 | +1.41(+3.90%) |
May 25, 2021 | 36.80 | 37.40 | 36.19 | 36.19 | 223,083 | -0.44(-1.20%) |
May 24, 2021 | 36.63 | 36.70 | 36.04 | 36.63 | 146,779 | +0.18(+0.49%) |
May 21, 2021 | 36.67 | 37.28 | 36.31 | 36.45 | 235,474 | +0.28(+0.77%) |
May 20, 2021 | 36.00 | 36.39 | 35.64 | 36.17 | 252,753 | +0.27(+0.75%) |
May 19, 2021 | 35.00 | 35.94 | 33.75 | 35.90 | 489,053 | +0.34(+0.96%) |
May 18, 2021 | 35.81 | 36.25 | 35.54 | 35.56 | 232,132 | -0.25(-0.70%) |
May 17, 2021 | 36.51 | 36.72 | 35.34 | 35.81 | 322,744 | -1.04(-2.82%) |
May 14, 2021 | 35.61 | 37.07 | 35.36 | 36.85 | 415,402 | +1.48(+4.18%) |
May 13, 2021 | 34.27 | 35.66 | 34.27 | 35.37 | 291,262 | +1.15(+3.36%) |
May 12, 2021 | 35.54 | 35.66 | 34.02 | 34.22 | 352,630 | -1.39(-3.90%) |
May 11, 2021 | 35.83 | 35.99 | 34.49 | 35.61 | 447,851 | -1.27(-3.44%) |
May 10, 2021 | 37.12 | 37.94 | 36.85 | 36.88 | 448,554 | +0.03(+0.08%) |
May 07, 2021 | 35.10 | 37.04 | 35.00 | 36.85 | 538,801 | +1.49(+4.21%) |
May 06, 2021 | 35.33 | 35.77 | 34.57 | 35.36 | 499,578 | +0.26(+0.74%) |
May 05, 2021 | 35.37 | 35.71 | 34.85 | 35.10 | 277,521 | +0.18(+0.52%) |
May 04, 2021 | 34.98 | 35.29 | 33.73 | 34.92 | 369,507 | -0.62(-1.74%) |
May 03, 2021 | 34.61 | 36.00 | 34.61 | 35.54 | 572,938 | +1.30(+3.80%) |
Apr 30, 2021 | 33.78 | 35.98 | 33.30 | 34.24 | 773,800 | -0.29(-0.84%) |
Apr 29, 2021 | 36.18 | 36.56 | 34.17 | 34.53 | 532,587 | -1.17(-3.28%) |
Apr 28, 2021 | 34.92 | 36.00 | 34.66 | 35.70 | 407,613 | +0.94(+2.70%) |
Apr 27, 2021 | 33.86 | 34.87 | 33.69 | 34.76 | 303,913 | +0.94(+2.78%) |
Apr 26, 2021 | 33.26 | 34.38 | 33.15 | 33.82 | 232,562 | +0.97(+2.95%) |
Apr 23, 2021 | 31.98 | 33.17 | 31.58 | 32.85 | 193,700 | +0.75(+2.34%) |
Apr 22, 2021 | 32.80 | 32.80 | 31.78 | 32.10 | 189,581 | -0.75(-2.28%) |
Apr 21, 2021 | 31.85 | 32.88 | 31.64 | 32.85 | 194,207 | +0.96(+3.01%) |
Apr 20, 2021 | 32.64 | 32.64 | 31.38 | 31.89 | 263,176 | -1.01(-3.07%) |
Apr 19, 2021 | 32.75 | 33.08 | 32.20 | 32.90 | 338,172 | -0.14(-0.42%) |
Apr 16, 2021 | 33.61 | 33.63 | 32.80 | 33.04 | 260,300 | +0.05(+0.15%) |
Apr 15, 2021 | 34.50 | 34.73 | 32.60 | 32.99 | 235,598 | -0.97(-2.86%) |
Apr 14, 2021 | 33.69 | 34.23 | 33.49 | 33.96 | 285,795 | +0.44(+1.31%) |
Apr 13, 2021 | 34.34 | 34.34 | 33.25 | 33.52 | 307,243 | -0.80(-2.33%) |
Apr 12, 2021 | 33.88 | 34.75 | 33.88 | 34.32 | 270,473 | -0.10(-0.29%) |
Apr 09, 2021 | 34.74 | 34.77 | 34.11 | 34.42 | 169,400 | -0.08(-0.23%) |
Apr 08, 2021 | 34.51 | 34.79 | 33.70 | 34.50 | 475,966 | -0.22(-0.63%) |
Apr 07, 2021 | 35.34 | 35.57 | 34.66 | 34.72 | 203,947 | -0.54(-1.53%) |
Apr 06, 2021 | 36.05 | 36.13 | 35.20 | 35.26 | 197,472 | -0.50(-1.40%) |
Apr 05, 2021 | 36.71 | 36.93 | 35.32 | 35.76 | 274,467 | -0.33(-0.91%) |