Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.36 | 31.68 | 31.03 | 31.53 | 301,503 | -0.07(-0.21%) |
Jun 29, 2021 | 31.16 | 31.64 | 30.97 | 31.59 | 158,622 | +0.78(+2.54%) |
Jun 28, 2021 | 31.43 | 31.51 | 30.70 | 30.81 | 164,044 | -0.75(-2.39%) |
Jun 25, 2021 | 31.78 | 32.04 | 31.40 | 31.56 | 159,892 | +0.01(+0.03%) |
Jun 24, 2021 | 31.94 | 32.11 | 31.36 | 31.56 | 168,829 | -0.19(-0.60%) |
Jun 23, 2021 | 32.41 | 32.89 | 31.72 | 31.75 | 125,907 | -0.38(-1.19%) |
Jun 22, 2021 | 32.04 | 32.45 | 31.60 | 32.13 | 154,585 | +0.11(+0.36%) |
Jun 21, 2021 | 31.72 | 32.40 | 31.56 | 32.01 | 238,301 | +0.64(+2.04%) |
Jun 18, 2021 | 31.28 | 31.73 | 30.95 | 31.37 | 244,889 | -0.25(-0.78%) |
Jun 17, 2021 | 33.49 | 33.93 | 31.56 | 31.62 | 568,196 | -2.13(-6.30%) |
Jun 16, 2021 | 34.56 | 34.56 | 33.70 | 33.75 | 181,239 | -0.81(-2.35%) |
Jun 15, 2021 | 34.41 | 34.92 | 34.01 | 34.56 | 220,104 | +0.15(+0.44%) |
Jun 14, 2021 | 34.80 | 35.27 | 34.28 | 34.41 | 167,316 | -0.33(-0.96%) |
Jun 11, 2021 | 34.58 | 35.42 | 34.32 | 34.74 | 157,914 | +0.41(+1.19%) |
Jun 10, 2021 | 34.95 | 35.24 | 34.12 | 34.33 | 147,933 | -0.12(-0.36%) |
Jun 09, 2021 | 34.58 | 34.67 | 34.11 | 34.46 | 186,044 | +0.06(+0.17%) |
Jun 08, 2021 | 34.57 | 34.81 | 34.03 | 34.40 | 137,526 | -0.06(-0.17%) |
Jun 07, 2021 | 34.92 | 35.20 | 34.38 | 34.46 | 168,145 | -0.57(-1.63%) |
Jun 04, 2021 | 35.39 | 35.51 | 34.53 | 35.03 | 165,046 | +0.03(+0.08%) |
Jun 03, 2021 | 34.78 | 35.34 | 34.14 | 35.00 | 189,989 | -0.07(-0.19%) |
Jun 02, 2021 | 36.72 | 37.00 | 35.01 | 35.07 | 369,271 | -1.73(-4.71%) |
Jun 01, 2021 | 34.97 | 36.87 | 34.91 | 36.80 | 954,810 | +2.94(+8.69%) |
May 28, 2021 | 35.33 | 35.48 | 33.75 | 33.86 | 344,237 | -1.45(-4.10%) |
May 27, 2021 | 34.53 | 35.40 | 34.47 | 35.30 | 287,507 | +1.03(+3.00%) |
May 26, 2021 | 33.51 | 34.38 | 33.51 | 34.27 | 233,391 | +0.67(+1.98%) |
May 25, 2021 | 34.60 | 35.09 | 33.47 | 33.61 | 320,026 | -1.01(-2.92%) |
May 24, 2021 | 34.67 | 34.82 | 34.06 | 34.62 | 303,662 | +0.15(+0.44%) |
May 21, 2021 | 35.20 | 35.64 | 34.38 | 34.47 | 323,687 | -0.29(-0.82%) |
May 20, 2021 | 35.57 | 35.84 | 34.53 | 34.75 | 293,283 | -0.81(-2.28%) |
May 19, 2021 | 35.86 | 36.05 | 35.23 | 35.56 | 208,046 | -1.10(-3.01%) |
May 18, 2021 | 37.26 | 38.35 | 36.61 | 36.67 | 183,206 | -0.54(-1.46%) |
May 17, 2021 | 36.07 | 37.38 | 35.98 | 37.21 | 374,699 | +1.04(+2.87%) |
May 14, 2021 | 35.90 | 36.83 | 35.67 | 36.17 | 227,132 | +0.49(+1.36%) |
May 13, 2021 | 35.78 | 36.90 | 35.43 | 35.68 | 267,069 | -0.25(-0.69%) |
May 12, 2021 | 35.95 | 36.85 | 35.43 | 35.93 | 259,999 | -0.04(-0.11%) |
May 11, 2021 | 36.50 | 36.71 | 35.30 | 35.97 | 270,962 | -1.29(-3.45%) |
May 10, 2021 | 38.33 | 38.93 | 37.17 | 37.26 | 501,678 | -0.73(-1.93%) |
May 07, 2021 | 37.52 | 38.35 | 37.22 | 37.99 | 230,824 | +0.34(+0.91%) |
May 06, 2021 | 37.42 | 37.73 | 36.61 | 37.65 | 276,985 | +0.38(+1.02%) |
May 05, 2021 | 37.30 | 37.51 | 36.52 | 37.27 | 372,375 | +0.40(+1.09%) |
May 04, 2021 | 36.04 | 37.00 | 35.17 | 36.87 | 306,713 | +0.84(+2.33%) |
May 03, 2021 | 34.90 | 36.37 | 34.90 | 36.03 | 325,631 | +1.21(+3.47%) |
Apr 30, 2021 | 35.43 | 36.32 | 34.71 | 34.82 | 428,313 | -0.73(-2.06%) |
Apr 29, 2021 | 39.44 | 39.67 | 35.31 | 35.55 | 649,838 | -3.45(-8.84%) |
Apr 28, 2021 | 37.99 | 39.12 | 37.44 | 39.00 | 735,953 | +1.56(+4.17%) |
Apr 27, 2021 | 36.31 | 37.61 | 36.25 | 37.44 | 394,776 | +0.80(+2.18%) |
Apr 26, 2021 | 34.73 | 36.87 | 34.73 | 36.64 | 268,583 | +1.90(+5.48%) |
Apr 23, 2021 | 34.25 | 34.93 | 33.68 | 34.73 | 153,096 | +0.69(+2.01%) |
Apr 22, 2021 | 34.20 | 34.64 | 33.72 | 34.05 | 196,424 | -0.03(-0.08%) |
Apr 21, 2021 | 32.81 | 34.24 | 32.81 | 34.07 | 286,190 | +0.74(+2.23%) |
Apr 20, 2021 | 34.83 | 35.01 | 33.09 | 33.33 | 374,358 | -1.66(-4.74%) |
Apr 19, 2021 | 36.67 | 36.67 | 34.84 | 34.99 | 346,920 | -1.60(-4.37%) |
Apr 16, 2021 | 37.08 | 37.66 | 36.50 | 36.59 | 204,338 | -0.13(-0.36%) |
Apr 15, 2021 | 37.31 | 37.31 | 36.24 | 36.72 | 172,338 | -0.30(-0.82%) |
Apr 14, 2021 | 36.87 | 37.66 | 36.60 | 37.03 | 282,314 | +0.31(+0.86%) |
Apr 13, 2021 | 37.88 | 37.99 | 36.43 | 36.71 | 260,429 | -1.28(-3.36%) |
Apr 12, 2021 | 37.88 | 38.69 | 37.59 | 37.99 | 298,951 | +0.10(+0.25%) |
Apr 09, 2021 | 35.87 | 37.95 | 35.87 | 37.89 | 394,292 | +2.35(+6.62%) |
Apr 08, 2021 | 35.78 | 36.57 | 35.14 | 35.54 | 265,803 | +0.10(+0.30%) |
Apr 07, 2021 | 35.66 | 36.01 | 34.88 | 35.44 | 208,316 | -0.37(-1.04%) |
Apr 06, 2021 | 36.31 | 36.96 | 35.71 | 35.81 | 210,096 | -0.51(-1.42%) |
Apr 05, 2021 | 36.47 | 36.56 | 35.67 | 36.32 | 220,434 | +0.40(+1.11%) |