Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.84 | 33.07 | 30.94 | 31.18 | 126,908 | -1.72(-5.23%) |
Jun 29, 2021 | 33.68 | 34.29 | 32.80 | 32.90 | 117,726 | -0.97(-2.86%) |
Jun 28, 2021 | 34.65 | 35.61 | 33.50 | 33.87 | 181,206 | +0.37(+1.10%) |
Jun 25, 2021 | 33.67 | 34.13 | 33.10 | 33.50 | 124,167 | +0.10(+0.30%) |
Jun 24, 2021 | 33.24 | 34.10 | 33.11 | 33.40 | 70,534 | +0.50(+1.52%) |
Jun 23, 2021 | 33.03 | 33.16 | 32.33 | 32.90 | 63,928 | +0.40(+1.23%) |
Jun 22, 2021 | 34.68 | 34.69 | 32.00 | 32.50 | 369,236 | -2.11(-6.10%) |
Jun 21, 2021 | 33.90 | 34.98 | 33.33 | 34.61 | 149,414 | +0.59(+1.73%) |
Jun 18, 2021 | 34.14 | 34.15 | 32.32 | 34.02 | 476,746 | +0.11(+0.32%) |
Jun 17, 2021 | 33.27 | 34.26 | 32.52 | 33.91 | 217,912 | +0.64(+1.92%) |
Jun 16, 2021 | 31.54 | 33.67 | 31.30 | 33.27 | 158,858 | +1.61(+5.09%) |
Jun 15, 2021 | 32.80 | 33.11 | 31.20 | 31.66 | 215,321 | -1.10(-3.36%) |
Jun 14, 2021 | 33.53 | 33.81 | 32.43 | 32.76 | 69,154 | -0.67(-2.00%) |
Jun 11, 2021 | 33.79 | 33.98 | 32.85 | 33.43 | 90,513 | -0.45(-1.33%) |
Jun 10, 2021 | 35.00 | 35.00 | 33.60 | 33.88 | 137,396 | -0.97(-2.78%) |
Jun 09, 2021 | 34.00 | 35.00 | 33.66 | 34.85 | 364,512 | +0.98(+2.89%) |
Jun 08, 2021 | 33.14 | 33.93 | 32.08 | 33.87 | 139,135 | +0.73(+2.20%) |
Jun 07, 2021 | 31.06 | 33.15 | 30.41 | 33.14 | 138,272 | +2.08(+6.70%) |
Jun 04, 2021 | 31.88 | 31.88 | 30.10 | 31.06 | 146,209 | -0.42(-1.33%) |
Jun 03, 2021 | 31.81 | 32.28 | 31.35 | 31.48 | 311,032 | -0.63(-1.96%) |
Jun 02, 2021 | 32.36 | 32.65 | 31.25 | 32.11 | 68,759 | -0.25(-0.77%) |
Jun 01, 2021 | 32.49 | 32.98 | 32.10 | 32.36 | 72,137 | +0.04(+0.12%) |
May 28, 2021 | 32.36 | 33.04 | 32.04 | 32.32 | 86,028 | -0.17(-0.52%) |
May 27, 2021 | 32.74 | 33.49 | 32.05 | 32.49 | 54,599 | -0.19(-0.58%) |
May 26, 2021 | 32.35 | 33.25 | 31.95 | 32.68 | 102,172 | +0.23(+0.71%) |
May 25, 2021 | 33.99 | 34.00 | 32.45 | 32.45 | 74,590 | -1.28(-3.79%) |
May 24, 2021 | 34.59 | 34.96 | 32.57 | 33.73 | 91,770 | -0.61(-1.78%) |
May 21, 2021 | 34.59 | 35.00 | 34.25 | 34.34 | 382,980 | -0.13(-0.38%) |
May 20, 2021 | 34.17 | 35.37 | 34.11 | 34.47 | 500,488 | +0.34(+1.00%) |
May 19, 2021 | 33.87 | 35.25 | 33.56 | 34.13 | 139,995 | -0.06(-0.18%) |
May 18, 2021 | 33.15 | 35.06 | 33.04 | 34.19 | 232,427 | +1.06(+3.20%) |
May 17, 2021 | 32.25 | 33.18 | 31.52 | 33.13 | 68,004 | +0.75(+2.32%) |
May 14, 2021 | 31.04 | 32.78 | 30.10 | 32.38 | 67,916 | +1.19(+3.82%) |
May 13, 2021 | 32.33 | 32.78 | 30.20 | 31.19 | 65,814 | -1.02(-3.17%) |
May 12, 2021 | 32.45 | 33.25 | 31.37 | 32.21 | 72,326 | -0.71(-2.16%) |
May 11, 2021 | 31.74 | 33.63 | 31.17 | 32.92 | 91,488 | +0.21(+0.64%) |
May 10, 2021 | 32.98 | 33.35 | 31.90 | 32.71 | 127,252 | -0.36(-1.09%) |
May 07, 2021 | 32.83 | 33.50 | 32.18 | 33.07 | 63,480 | +0.71(+2.19%) |
May 06, 2021 | 32.52 | 33.17 | 31.27 | 32.36 | 210,292 | -0.68(-2.06%) |
May 05, 2021 | 32.57 | 33.15 | 32.15 | 33.04 | 126,538 | +0.46(+1.41%) |
May 04, 2021 | 32.56 | 33.09 | 31.53 | 32.58 | 125,212 | -0.08(-0.24%) |
May 03, 2021 | 32.53 | 33.10 | 31.34 | 32.66 | 139,395 | -0.04(-0.12%) |
Apr 30, 2021 | 32.58 | 33.22 | 32.30 | 32.70 | 59,400 | -0.16(-0.49%) |
Apr 29, 2021 | 33.17 | 33.17 | 31.59 | 32.86 | 117,491 | -0.24(-0.73%) |
Apr 28, 2021 | 32.85 | 33.22 | 32.37 | 33.10 | 20,727 | +0.18(+0.55%) |
Apr 27, 2021 | 32.30 | 33.52 | 32.30 | 32.92 | 47,518 | +0.54(+1.67%) |
Apr 26, 2021 | 32.08 | 32.73 | 31.84 | 32.38 | 78,527 | +0.51(+1.60%) |
Apr 23, 2021 | 32.53 | 33.29 | 31.46 | 31.87 | 168,300 | -0.66(-2.03%) |
Apr 22, 2021 | 31.76 | 33.20 | 30.69 | 32.53 | 88,770 | +0.68(+2.14%) |
Apr 21, 2021 | 31.70 | 32.12 | 30.28 | 31.85 | 101,696 | -0.09(-0.28%) |
Apr 20, 2021 | 32.46 | 32.54 | 31.33 | 31.94 | 97,116 | -0.96(-2.92%) |
Apr 19, 2021 | 33.81 | 33.87 | 32.00 | 32.90 | 118,134 | -0.78(-2.32%) |
Apr 16, 2021 | 33.79 | 33.90 | 33.11 | 33.68 | 53,700 | -0.37(-1.09%) |
Apr 15, 2021 | 34.47 | 35.07 | 33.42 | 34.05 | 161,885 | -0.19(-0.55%) |
Apr 14, 2021 | 32.45 | 34.75 | 32.45 | 34.24 | 162,527 | +1.80(+5.55%) |
Apr 13, 2021 | 32.24 | 33.01 | 31.07 | 32.44 | 90,283 | -0.02(-0.06%) |
Apr 12, 2021 | 31.28 | 32.88 | 30.07 | 32.46 | 145,302 | +1.68(+5.46%) |
Apr 09, 2021 | 30.96 | 32.24 | 30.03 | 30.78 | 167,200 | -0.21(-0.68%) |
Apr 08, 2021 | 31.59 | 32.25 | 30.69 | 30.99 | 109,254 | +0.03(+0.10%) |
Apr 07, 2021 | 30.43 | 31.77 | 30.10 | 30.96 | 228,152 | +0.24(+0.78%) |
Apr 06, 2021 | 32.00 | 32.50 | 30.50 | 30.72 | 184,247 | -1.19(-3.73%) |
Apr 05, 2021 | 30.16 | 32.41 | 29.36 | 31.91 | 103,938 | +1.81(+6.01%) |