Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.12 | 34.23 | 33.59 | 33.62 | 676,589 | -0.40(-1.18%) |
Jun 29, 2021 | 33.46 | 34.35 | 33.42 | 34.02 | 640,332 | +0.78(+2.35%) |
Jun 28, 2021 | 32.78 | 33.38 | 32.38 | 33.24 | 751,151 | +0.46(+1.40%) |
Jun 25, 2021 | 33.06 | 34.04 | 31.43 | 32.78 | 2,444,519 | -0.35(-1.06%) |
Jun 24, 2021 | 33.62 | 33.80 | 33.05 | 33.13 | 816,623 | +0.06(+0.18%) |
Jun 23, 2021 | 32.85 | 33.66 | 32.85 | 33.07 | 545,567 | +0.23(+0.70%) |
Jun 22, 2021 | 32.38 | 32.95 | 31.93 | 32.84 | 483,028 | +0.44(+1.36%) |
Jun 21, 2021 | 31.34 | 32.49 | 31.27 | 32.40 | 1,720,558 | +1.09(+3.48%) |
Jun 18, 2021 | 31.87 | 32.48 | 31.06 | 31.31 | 2,975,972 | -1.22(-3.75%) |
Jun 17, 2021 | 33.56 | 34.28 | 30.87 | 32.53 | 1,168,680 | -0.97(-2.90%) |
Jun 16, 2021 | 32.89 | 33.80 | 32.38 | 33.50 | 1,558,545 | +0.36(+1.09%) |
Jun 15, 2021 | 33.28 | 34.29 | 32.79 | 33.14 | 724,177 | -0.44(-1.31%) |
Jun 14, 2021 | 33.98 | 34.92 | 33.40 | 33.58 | 660,054 | -0.04(-0.12%) |
Jun 11, 2021 | 34.61 | 34.61 | 32.73 | 33.62 | 710,607 | -1.03(-2.97%) |
Jun 10, 2021 | 34.34 | 34.83 | 33.01 | 34.65 | 909,164 | +0.61(+1.79%) |
Jun 09, 2021 | 34.31 | 34.79 | 33.38 | 34.04 | 740,887 | +0.04(+0.12%) |
Jun 08, 2021 | 32.73 | 34.20 | 32.28 | 34.00 | 932,842 | +1.35(+4.13%) |
Jun 07, 2021 | 30.50 | 32.85 | 30.33 | 32.65 | 841,621 | +2.18(+7.15%) |
Jun 04, 2021 | 32.46 | 32.88 | 30.19 | 30.47 | 664,727 | -1.71(-5.31%) |
Jun 03, 2021 | 32.31 | 33.08 | 31.64 | 32.18 | 1,044,396 | -0.58(-1.77%) |
Jun 02, 2021 | 32.34 | 33.48 | 31.87 | 32.76 | 904,131 | +0.42(+1.30%) |
Jun 01, 2021 | 32.64 | 32.84 | 31.62 | 32.34 | 1,194,244 | +0.45(+1.41%) |
May 28, 2021 | 32.00 | 32.19 | 31.61 | 31.89 | 635,424 | +0.02(+0.06%) |
May 27, 2021 | 31.03 | 31.97 | 31.03 | 31.87 | 929,477 | +0.98(+3.17%) |
May 26, 2021 | 29.48 | 31.05 | 29.29 | 30.89 | 1,149,161 | +1.77(+6.08%) |
May 25, 2021 | 30.29 | 30.66 | 29.12 | 29.12 | 714,377 | -0.79(-2.64%) |
May 24, 2021 | 28.68 | 30.00 | 28.58 | 29.91 | 729,300 | +1.26(+4.40%) |
May 21, 2021 | 28.05 | 29.41 | 27.85 | 28.65 | 651,288 | +1.06(+3.84%) |
May 20, 2021 | 28.96 | 29.24 | 26.65 | 27.59 | 1,778,269 | -1.41(-4.86%) |
May 19, 2021 | 27.35 | 29.04 | 27.11 | 29.00 | 1,183,504 | +0.90(+3.20%) |
May 18, 2021 | 27.31 | 28.49 | 27.01 | 28.10 | 714,461 | +0.88(+3.23%) |
May 17, 2021 | 26.05 | 27.25 | 26.05 | 27.22 | 745,711 | +0.47(+1.76%) |
May 14, 2021 | 26.23 | 26.79 | 25.56 | 26.75 | 1,095,479 | +1.09(+4.25%) |
May 13, 2021 | 27.26 | 28.10 | 25.39 | 25.66 | 1,549,777 | -1.57(-5.77%) |
May 12, 2021 | 29.37 | 29.37 | 26.97 | 27.23 | 1,709,199 | -2.32(-7.85%) |
May 11, 2021 | 28.51 | 30.30 | 28.50 | 29.55 | 885,292 | -0.40(-1.34%) |
May 10, 2021 | 32.08 | 32.57 | 29.84 | 29.95 | 1,289,376 | -2.02(-6.32%) |
May 07, 2021 | 31.81 | 32.57 | 30.99 | 31.97 | 719,215 | -0.03(-0.09%) |
May 06, 2021 | 32.01 | 32.21 | 30.87 | 32.00 | 1,182,115 | +0.18(+0.57%) |
May 05, 2021 | 30.59 | 32.50 | 30.50 | 31.82 | 1,397,420 | +1.15(+3.75%) |
May 04, 2021 | 29.74 | 30.86 | 29.02 | 30.67 | 1,001,078 | +0.71(+2.37%) |
May 03, 2021 | 29.70 | 30.93 | 28.72 | 29.96 | 1,351,685 | +0.16(+0.54%) |
Apr 30, 2021 | 29.45 | 31.25 | 29.15 | 29.80 | 1,924,800 | +0.49(+1.67%) |
Apr 29, 2021 | 28.15 | 30.42 | 28.00 | 29.31 | 1,712,030 | +1.82(+6.62%) |
Apr 28, 2021 | 27.06 | 27.87 | 26.98 | 27.49 | 823,488 | +0.49(+1.81%) |
Apr 27, 2021 | 26.41 | 27.58 | 26.39 | 27.00 | 1,332,039 | +0.64(+2.43%) |
Apr 26, 2021 | 25.00 | 26.72 | 24.91 | 26.36 | 844,444 | +1.38(+5.52%) |
Apr 23, 2021 | 23.76 | 25.29 | 23.21 | 24.98 | 983,300 | +1.34(+5.67%) |
Apr 22, 2021 | 24.08 | 24.60 | 23.54 | 23.64 | 835,283 | -0.16(-0.67%) |
Apr 21, 2021 | 23.20 | 24.08 | 22.92 | 23.80 | 499,317 | +0.17(+0.72%) |
Apr 20, 2021 | 24.18 | 24.35 | 22.86 | 23.63 | 1,560,096 | -0.96(-3.90%) |
Apr 19, 2021 | 25.51 | 26.19 | 24.10 | 24.59 | 1,623,814 | -1.29(-4.98%) |
Apr 16, 2021 | 25.96 | 26.75 | 25.70 | 25.88 | 2,355,300 | +0.19(+0.74%) |
Apr 15, 2021 | 26.45 | 26.78 | 25.06 | 25.69 | 748,558 | -0.62(-2.36%) |
Apr 14, 2021 | 26.37 | 27.40 | 26.10 | 26.31 | 612,152 | +0.21(+0.80%) |
Apr 13, 2021 | 25.85 | 26.14 | 25.29 | 26.10 | 764,705 | +0.07(+0.27%) |
Apr 12, 2021 | 27.61 | 27.81 | 25.80 | 26.03 | 923,000 | -1.57(-5.69%) |
Apr 09, 2021 | 27.58 | 27.86 | 27.20 | 27.60 | 492,300 | -0.01(-0.04%) |
Apr 08, 2021 | 27.04 | 27.78 | 26.36 | 27.61 | 800,695 | +0.31(+1.14%) |
Apr 07, 2021 | 29.32 | 29.62 | 26.72 | 27.30 | 1,778,778 | -2.36(-7.96%) |
Apr 06, 2021 | 29.98 | 30.88 | 29.29 | 29.66 | 779,803 | +0.10(+0.34%) |
Apr 05, 2021 | 31.47 | 31.80 | 29.07 | 29.56 | 1,108,270 | -1.54(-4.95%) |