Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.50 | 40.50 | 39.24 | 39.85 | 183,591 | -0.83(-2.04%) |
Jun 29, 2021 | 41.02 | 41.42 | 40.30 | 40.68 | 198,950 | -0.05(-0.12%) |
Jun 28, 2021 | 41.16 | 41.29 | 40.42 | 40.73 | 316,520 | -0.25(-0.61%) |
Jun 25, 2021 | 40.60 | 41.56 | 40.52 | 40.98 | 470,718 | +0.36(+0.89%) |
Jun 24, 2021 | 39.86 | 41.33 | 39.83 | 40.62 | 455,332 | +1.21(+3.07%) |
Jun 23, 2021 | 38.90 | 39.54 | 38.77 | 39.41 | 222,289 | +0.66(+1.70%) |
Jun 22, 2021 | 38.15 | 38.87 | 38.08 | 38.75 | 252,591 | +0.53(+1.39%) |
Jun 21, 2021 | 38.03 | 38.32 | 37.05 | 38.22 | 209,815 | +0.39(+1.03%) |
Jun 18, 2021 | 36.91 | 38.62 | 36.78 | 37.83 | 978,926 | +0.57(+1.53%) |
Jun 17, 2021 | 36.58 | 37.89 | 36.58 | 37.26 | 270,888 | +0.64(+1.75%) |
Jun 16, 2021 | 36.14 | 36.95 | 36.14 | 36.62 | 152,866 | +0.18(+0.49%) |
Jun 15, 2021 | 36.52 | 36.99 | 36.21 | 36.44 | 117,318 | -0.36(-0.98%) |
Jun 14, 2021 | 36.83 | 37.14 | 36.26 | 36.80 | 149,917 | -0.02(-0.05%) |
Jun 11, 2021 | 37.24 | 37.24 | 36.62 | 36.82 | 195,677 | -0.27(-0.73%) |
Jun 10, 2021 | 35.95 | 37.23 | 35.89 | 37.09 | 471,608 | +1.15(+3.20%) |
Jun 09, 2021 | 35.35 | 36.08 | 35.08 | 35.94 | 338,957 | +0.86(+2.45%) |
Jun 08, 2021 | 35.42 | 35.63 | 34.79 | 35.08 | 357,919 | +0.33(+0.95%) |
Jun 07, 2021 | 34.52 | 35.49 | 34.52 | 34.75 | 379,780 | +0.64(+1.88%) |
Jun 04, 2021 | 34.18 | 34.76 | 33.94 | 34.11 | 264,529 | +0.02(+0.06%) |
Jun 03, 2021 | 34.13 | 34.41 | 33.57 | 34.09 | 215,478 | -0.18(-0.53%) |
Jun 02, 2021 | 34.07 | 34.61 | 33.83 | 34.27 | 195,887 | +0.18(+0.53%) |
Jun 01, 2021 | 33.79 | 34.25 | 33.06 | 34.09 | 185,146 | +0.37(+1.10%) |
May 28, 2021 | 33.92 | 34.80 | 33.44 | 33.72 | 287,401 | +0.02(+0.06%) |
May 27, 2021 | 33.94 | 34.05 | 33.41 | 33.70 | 185,707 | -0.07(-0.21%) |
May 26, 2021 | 33.66 | 34.01 | 33.22 | 33.77 | 118,102 | +0.18(+0.54%) |
May 25, 2021 | 33.86 | 34.13 | 33.39 | 33.59 | 136,490 | -0.22(-0.65%) |
May 24, 2021 | 34.29 | 34.68 | 33.55 | 33.81 | 124,355 | -0.51(-1.49%) |
May 21, 2021 | 34.01 | 34.97 | 33.80 | 34.32 | 300,177 | +0.68(+2.02%) |
May 20, 2021 | 33.28 | 34.03 | 33.12 | 33.64 | 270,046 | +0.41(+1.23%) |
May 19, 2021 | 33.00 | 33.58 | 32.67 | 33.23 | 211,972 | -0.10(-0.30%) |
May 18, 2021 | 32.67 | 33.98 | 32.45 | 33.33 | 271,209 | +0.63(+1.93%) |
May 17, 2021 | 32.84 | 33.45 | 32.51 | 32.70 | 177,724 | -0.64(-1.92%) |
May 14, 2021 | 32.84 | 33.73 | 32.61 | 33.34 | 214,901 | +0.64(+1.96%) |
May 13, 2021 | 33.48 | 33.57 | 31.93 | 32.70 | 503,442 | -0.51(-1.54%) |
May 12, 2021 | 33.76 | 34.09 | 33.04 | 33.21 | 317,168 | -1.03(-3.01%) |
May 11, 2021 | 33.89 | 34.77 | 33.72 | 34.24 | 213,504 | -0.29(-0.84%) |
May 10, 2021 | 35.80 | 35.80 | 34.16 | 34.53 | 205,885 | -1.47(-4.08%) |
May 07, 2021 | 35.25 | 36.71 | 35.09 | 36.00 | 138,381 | +0.63(+1.78%) |
May 06, 2021 | 35.82 | 35.82 | 34.93 | 35.37 | 239,081 | -0.65(-1.80%) |
May 05, 2021 | 36.81 | 36.97 | 35.90 | 36.02 | 246,133 | -0.70(-1.91%) |
May 04, 2021 | 36.63 | 37.10 | 36.12 | 36.72 | 191,478 | -0.42(-1.13%) |
May 03, 2021 | 36.28 | 37.52 | 36.16 | 37.14 | 328,880 | +0.97(+2.68%) |
Apr 30, 2021 | 36.85 | 38.00 | 35.71 | 36.17 | 639,100 | -0.92(-2.48%) |
Apr 29, 2021 | 38.17 | 38.90 | 36.13 | 37.09 | 395,683 | -1.21(-3.16%) |
Apr 28, 2021 | 38.84 | 38.84 | 37.65 | 38.30 | 219,781 | -0.50(-1.29%) |
Apr 27, 2021 | 38.21 | 39.03 | 37.81 | 38.80 | 280,834 | +0.66(+1.73%) |
Apr 26, 2021 | 39.98 | 40.00 | 38.07 | 38.14 | 329,291 | -1.66(-4.17%) |
Apr 23, 2021 | 39.24 | 40.01 | 39.05 | 39.80 | 434,200 | +0.70(+1.79%) |
Apr 22, 2021 | 38.43 | 39.21 | 38.31 | 39.10 | 296,176 | +0.89(+2.33%) |
Apr 21, 2021 | 37.20 | 38.24 | 37.01 | 38.21 | 136,029 | +0.95(+2.55%) |
Apr 20, 2021 | 37.47 | 37.78 | 37.01 | 37.26 | 135,523 | -0.40(-1.06%) |
Apr 19, 2021 | 37.43 | 37.92 | 36.62 | 37.66 | 147,400 | -0.10(-0.26%) |
Apr 16, 2021 | 37.92 | 38.73 | 37.46 | 37.76 | 291,700 | +0.07(+0.19%) |
Apr 15, 2021 | 38.94 | 38.94 | 37.42 | 37.69 | 708,947 | -1.09(-2.81%) |
Apr 14, 2021 | 37.19 | 38.86 | 36.87 | 38.78 | 557,525 | +1.93(+5.24%) |
Apr 13, 2021 | 36.89 | 37.06 | 36.05 | 36.85 | 553,486 | -0.10(-0.27%) |
Apr 12, 2021 | 37.29 | 37.46 | 36.39 | 36.95 | 437,410 | -0.40(-1.07%) |
Apr 09, 2021 | 36.81 | 37.39 | 36.21 | 37.35 | 489,400 | +0.62(+1.69%) |
Apr 08, 2021 | 36.70 | 37.62 | 35.99 | 36.73 | 739,339 | +0.51(+1.41%) |
Apr 07, 2021 | 37.80 | 38.04 | 36.10 | 36.22 | 272,690 | -1.67(-4.41%) |
Apr 06, 2021 | 38.73 | 38.94 | 37.86 | 37.89 | 235,533 | -0.78(-2.02%) |
Apr 05, 2021 | 39.66 | 39.87 | 37.97 | 38.67 | 298,685 | -0.49(-1.25%) |