Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.97 | 32.98 | 32.58 | 32.85 | 464,228 | -0.10(-0.29%) |
Jun 29, 2021 | 33.24 | 33.34 | 32.91 | 32.95 | 305,927 | -0.30(-0.91%) |
Jun 28, 2021 | 33.42 | 33.65 | 32.96 | 33.25 | 496,873 | -0.25(-0.75%) |
Jun 25, 2021 | 33.73 | 33.78 | 33.50 | 33.50 | 425,205 | -0.14(-0.40%) |
Jun 24, 2021 | 33.60 | 33.74 | 33.50 | 33.64 | 288,929 | +0.20(+0.59%) |
Jun 23, 2021 | 33.46 | 33.59 | 33.36 | 33.44 | 250,756 | +0.01(+0.02%) |
Jun 22, 2021 | 33.40 | 33.47 | 33.06 | 33.43 | 264,671 | +0.06(+0.17%) |
Jun 21, 2021 | 32.56 | 33.38 | 32.48 | 33.38 | 402,036 | +0.92(+2.84%) |
Jun 18, 2021 | 33.02 | 33.06 | 32.31 | 32.45 | 514,585 | -0.65(-1.97%) |
Jun 17, 2021 | 33.70 | 33.99 | 32.86 | 33.11 | 492,285 | -0.45(-1.33%) |
Jun 16, 2021 | 33.18 | 33.65 | 33.10 | 33.55 | 335,175 | +0.37(+1.10%) |
Jun 15, 2021 | 33.46 | 33.56 | 33.11 | 33.19 | 364,905 | -0.23(-0.69%) |
Jun 14, 2021 | 33.42 | 33.54 | 33.27 | 33.42 | 367,110 | +0.07(+0.21%) |
Jun 11, 2021 | 33.27 | 33.47 | 33.13 | 33.35 | 249,386 | +0.23(+0.70%) |
Jun 10, 2021 | 33.39 | 33.42 | 33.06 | 33.11 | 237,542 | -0.14(-0.43%) |
Jun 09, 2021 | 33.26 | 33.42 | 33.18 | 33.26 | 327,066 | +0.05(+0.14%) |
Jun 08, 2021 | 33.22 | 33.29 | 32.94 | 33.21 | 386,581 | +0.11(+0.34%) |
Jun 07, 2021 | 33.04 | 33.48 | 32.95 | 33.10 | 479,302 | +0.34(+1.04%) |
Jun 04, 2021 | 33.04 | 33.25 | 32.74 | 32.76 | 474,302 | -0.20(-0.60%) |
Jun 03, 2021 | 33.02 | 33.17 | 32.81 | 32.96 | 250,451 | -0.02(-0.07%) |
Jun 02, 2021 | 33.07 | 33.23 | 32.78 | 32.98 | 449,140 | -0.06(-0.17%) |
Jun 01, 2021 | 32.94 | 33.21 | 32.78 | 33.04 | 340,152 | +0.32(+0.97%) |
May 28, 2021 | 32.70 | 32.83 | 32.57 | 32.72 | 265,750 | +0.02(+0.05%) |
May 27, 2021 | 32.90 | 32.93 | 32.50 | 32.70 | 347,291 | -0.08(-0.23%) |
May 26, 2021 | 32.46 | 32.81 | 32.46 | 32.78 | 408,669 | +0.32(+1.00%) |
May 25, 2021 | 32.82 | 33.05 | 32.41 | 32.45 | 356,000 | -0.25(-0.75%) |
May 24, 2021 | 32.62 | 32.86 | 32.45 | 32.70 | 329,476 | +0.22(+0.68%) |
May 21, 2021 | 32.42 | 32.65 | 32.37 | 32.48 | 312,105 | +0.06(+0.20%) |
May 20, 2021 | 32.50 | 32.53 | 32.17 | 32.41 | 325,246 | +0.16(+0.49%) |
May 19, 2021 | 31.76 | 32.27 | 31.59 | 32.25 | 419,261 | +0.02(+0.07%) |
May 18, 2021 | 32.46 | 32.72 | 32.17 | 32.23 | 372,067 | -0.11(-0.34%) |
May 17, 2021 | 32.14 | 32.36 | 31.59 | 32.34 | 450,312 | +0.25(+0.76%) |
May 14, 2021 | 31.57 | 32.25 | 31.50 | 32.10 | 501,092 | +0.83(+2.66%) |
May 13, 2021 | 30.28 | 31.53 | 30.25 | 31.26 | 726,456 | +1.07(+3.54%) |
May 12, 2021 | 31.96 | 32.08 | 30.01 | 30.20 | 1,552,945 | -1.91(-5.94%) |
May 11, 2021 | 32.10 | 32.43 | 31.71 | 32.10 | 596,940 | -0.63(-1.93%) |
May 10, 2021 | 33.07 | 33.35 | 32.72 | 32.74 | 366,291 | -0.25(-0.77%) |
May 07, 2021 | 32.71 | 33.31 | 32.71 | 32.99 | 401,785 | +0.07(+0.22%) |
May 06, 2021 | 33.33 | 33.43 | 32.44 | 32.92 | 588,970 | -0.40(-1.19%) |
May 05, 2021 | 33.49 | 33.54 | 33.20 | 33.31 | 287,865 | +0.02(+0.05%) |
May 04, 2021 | 33.55 | 33.60 | 33.00 | 33.30 | 488,421 | -0.28(-0.83%) |
May 03, 2021 | 33.72 | 33.81 | 33.54 | 33.58 | 471,488 | -0.14(-0.42%) |
Apr 30, 2021 | 33.73 | 33.88 | 33.58 | 33.72 | 306,301 | -0.11(-0.33%) |
Apr 29, 2021 | 34.04 | 34.04 | 33.55 | 33.83 | 365,721 | -0.02(-0.05%) |
Apr 28, 2021 | 34.11 | 34.19 | 33.75 | 33.85 | 518,851 | -0.36(-1.05%) |
Apr 27, 2021 | 33.96 | 34.32 | 33.96 | 34.21 | 417,319 | +0.26(+0.77%) |
Apr 26, 2021 | 33.75 | 34.15 | 33.74 | 33.95 | 454,386 | +0.20(+0.61%) |
Apr 23, 2021 | 33.69 | 33.88 | 33.61 | 33.74 | 448,370 | +0.09(+0.26%) |
Apr 22, 2021 | 33.65 | 33.87 | 33.47 | 33.65 | 371,581 | +0.13(+0.38%) |
Apr 21, 2021 | 33.09 | 33.67 | 33.06 | 33.53 | 360,310 | +0.38(+1.14%) |
Apr 20, 2021 | 33.31 | 33.43 | 32.80 | 33.15 | 395,390 | -0.27(-0.80%) |
Apr 19, 2021 | 33.35 | 33.48 | 33.17 | 33.42 | 350,405 | +0.13(+0.40%) |
Apr 16, 2021 | 33.09 | 33.39 | 32.98 | 33.28 | 376,031 | +0.23(+0.69%) |
Apr 15, 2021 | 32.74 | 33.07 | 32.66 | 33.06 | 296,633 | +0.34(+1.04%) |
Apr 14, 2021 | 32.91 | 33.09 | 32.60 | 32.72 | 311,989 | -0.17(-0.53%) |
Apr 13, 2021 | 32.87 | 33.09 | 32.61 | 32.89 | 288,171 | -0.06(-0.19%) |
Apr 12, 2021 | 32.58 | 32.98 | 32.56 | 32.95 | 341,601 | +0.28(+0.84%) |
Apr 09, 2021 | 32.68 | 32.77 | 32.42 | 32.68 | 290,875 | +0.13(+0.41%) |
Apr 08, 2021 | 32.66 | 32.67 | 32.27 | 32.54 | 359,366 | +0.02(+0.05%) |
Apr 07, 2021 | 32.13 | 32.65 | 32.13 | 32.53 | 414,618 | +0.39(+1.20%) |
Apr 06, 2021 | 31.85 | 32.14 | 31.84 | 32.14 | 310,009 | +0.35(+1.09%) |
Apr 05, 2021 | 31.52 | 31.99 | 31.48 | 31.79 | 499,272 | +0.39(+1.25%) |