Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.39 | 35.80 | 35.05 | 35.77 | 211,258 | +0.25(+0.70%) |
Jun 29, 2021 | 35.66 | 35.87 | 35.05 | 35.52 | 258,137 | -0.05(-0.13%) |
Jun 28, 2021 | 35.25 | 36.40 | 35.05 | 35.57 | 385,614 | +0.37(+1.06%) |
Jun 25, 2021 | 36.21 | 36.50 | 34.85 | 35.20 | 2,028,511 | -0.80(-2.22%) |
Jun 24, 2021 | 35.74 | 36.10 | 35.47 | 36.00 | 222,511 | +0.46(+1.29%) |
Jun 23, 2021 | 34.73 | 36.08 | 34.73 | 35.54 | 283,717 | +0.61(+1.75%) |
Jun 22, 2021 | 34.51 | 35.00 | 34.33 | 34.93 | 163,839 | +0.33(+0.96%) |
Jun 21, 2021 | 34.53 | 34.74 | 33.68 | 34.60 | 190,939 | +0.35(+1.03%) |
Jun 18, 2021 | 34.35 | 34.53 | 33.89 | 34.24 | 491,298 | -0.58(-1.67%) |
Jun 17, 2021 | 33.95 | 35.01 | 33.95 | 34.83 | 236,489 | +0.38(+1.11%) |
Jun 16, 2021 | 35.04 | 35.17 | 34.37 | 34.44 | 394,382 | -0.49(-1.39%) |
Jun 15, 2021 | 34.28 | 35.14 | 33.94 | 34.93 | 288,562 | +0.75(+2.20%) |
Jun 14, 2021 | 34.31 | 34.83 | 33.96 | 34.18 | 318,094 | +0.05(+0.14%) |
Jun 11, 2021 | 33.24 | 34.69 | 33.22 | 34.13 | 335,933 | +0.79(+2.37%) |
Jun 10, 2021 | 33.48 | 34.03 | 33.16 | 33.34 | 607,893 | -0.11(-0.34%) |
Jun 09, 2021 | 33.99 | 34.29 | 33.14 | 33.45 | 213,062 | -0.60(-1.75%) |
Jun 08, 2021 | 33.66 | 34.26 | 33.55 | 34.05 | 246,581 | +0.42(+1.24%) |
Jun 07, 2021 | 33.75 | 33.93 | 33.31 | 33.63 | 245,814 | -0.23(-0.67%) |
Jun 04, 2021 | 33.91 | 34.10 | 33.50 | 33.86 | 152,696 | +0.02(+0.06%) |
Jun 03, 2021 | 33.83 | 34.17 | 33.47 | 33.84 | 298,308 | -0.23(-0.67%) |
Jun 02, 2021 | 33.68 | 34.23 | 33.42 | 34.07 | 367,118 | +0.38(+1.12%) |
Jun 01, 2021 | 33.20 | 33.79 | 32.62 | 33.69 | 695,901 | +0.68(+2.06%) |
May 28, 2021 | 32.59 | 33.39 | 32.59 | 33.01 | 185,404 | -0.09(-0.29%) |
May 27, 2021 | 32.58 | 33.28 | 32.52 | 33.10 | 360,191 | +0.97(+3.03%) |
May 26, 2021 | 31.34 | 32.24 | 31.10 | 32.13 | 337,591 | +0.77(+2.44%) |
May 25, 2021 | 31.11 | 31.60 | 30.73 | 31.36 | 367,565 | +0.12(+0.39%) |
May 24, 2021 | 31.03 | 31.42 | 30.31 | 31.24 | 362,362 | +0.25(+0.79%) |
May 21, 2021 | 32.05 | 32.20 | 30.96 | 30.99 | 353,001 | -0.81(-2.56%) |
May 20, 2021 | 31.25 | 31.85 | 30.98 | 31.81 | 718,986 | +0.51(+1.63%) |
May 19, 2021 | 31.40 | 31.77 | 31.01 | 31.30 | 932,556 | -0.43(-1.37%) |
May 18, 2021 | 31.60 | 32.22 | 30.81 | 31.73 | 486,889 | -0.05(-0.15%) |
May 17, 2021 | 32.21 | 32.75 | 31.28 | 31.78 | 209,249 | -0.65(-2.01%) |
May 14, 2021 | 31.31 | 32.57 | 31.17 | 32.43 | 470,910 | +1.41(+4.54%) |
May 13, 2021 | 30.46 | 31.89 | 30.18 | 31.02 | 789,980 | +0.50(+1.64%) |
May 12, 2021 | 31.21 | 31.85 | 30.25 | 30.52 | 651,681 | -1.14(-3.61%) |
May 11, 2021 | 32.41 | 32.87 | 31.48 | 31.67 | 566,130 | -1.42(-4.29%) |
May 10, 2021 | 34.72 | 35.10 | 32.84 | 33.08 | 1,139,393 | -2.00(-5.71%) |
May 07, 2021 | 31.89 | 35.71 | 31.67 | 35.09 | 3,848,712 | +2.73(+8.44%) |
May 06, 2021 | 29.30 | 32.62 | 29.07 | 32.36 | 6,206,598 | -11.60(-26.39%) |
May 05, 2021 | 44.65 | 44.96 | 43.01 | 43.95 | 148,611 | -0.75(-1.67%) |
May 04, 2021 | 44.71 | 45.21 | 44.24 | 44.70 | 104,882 | +0.02(+0.04%) |
May 03, 2021 | 45.07 | 45.59 | 44.41 | 44.68 | 224,096 | +0.15(+0.34%) |
Apr 30, 2021 | 44.43 | 45.06 | 44.43 | 44.53 | 133,932 | -0.12(-0.28%) |
Apr 29, 2021 | 44.39 | 44.95 | 43.67 | 44.65 | 173,103 | +0.53(+1.20%) |
Apr 28, 2021 | 44.29 | 44.63 | 43.85 | 44.12 | 152,722 | -0.09(-0.19%) |
Apr 27, 2021 | 44.18 | 44.34 | 43.11 | 44.21 | 242,044 | +0.03(+0.06%) |
Apr 26, 2021 | 44.02 | 44.45 | 43.62 | 44.18 | 257,915 | +0.36(+0.82%) |
Apr 23, 2021 | 43.77 | 44.50 | 43.64 | 43.82 | 160,380 | +0.05(+0.11%) |
Apr 22, 2021 | 44.46 | 44.46 | 43.44 | 43.77 | 177,123 | -0.47(-1.07%) |
Apr 21, 2021 | 44.40 | 44.57 | 43.37 | 44.25 | 141,910 | -0.01(-0.02%) |
Apr 20, 2021 | 45.04 | 45.22 | 43.74 | 44.26 | 151,655 | -1.04(-2.30%) |
Apr 19, 2021 | 47.71 | 47.74 | 45.08 | 45.30 | 152,982 | -2.74(-5.71%) |
Apr 16, 2021 | 47.67 | 48.23 | 46.91 | 48.04 | 216,873 | +0.71(+1.50%) |
Apr 15, 2021 | 46.71 | 47.38 | 46.45 | 47.33 | 106,291 | +0.71(+1.52%) |
Apr 14, 2021 | 46.48 | 47.15 | 46.36 | 46.62 | 185,180 | +0.23(+0.49%) |
Apr 13, 2021 | 45.99 | 46.41 | 45.40 | 46.39 | 256,424 | +0.43(+0.95%) |
Apr 12, 2021 | 46.27 | 47.14 | 45.78 | 45.96 | 165,384 | -0.09(-0.21%) |
Apr 09, 2021 | 44.88 | 46.15 | 44.42 | 46.05 | 122,401 | +1.32(+2.96%) |
Apr 08, 2021 | 44.71 | 44.97 | 43.73 | 44.73 | 278,223 | +0.18(+0.40%) |
Apr 07, 2021 | 44.53 | 44.61 | 44.13 | 44.55 | 289,721 | +0.00(+0.00%) |
Apr 06, 2021 | 44.24 | 44.74 | 44.24 | 44.55 | 235,985 | +0.24(+0.53%) |
Apr 05, 2021 | 44.17 | 44.40 | 43.68 | 44.31 | 171,582 | +0.45(+1.03%) |