Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.14 | 38.14 | 37.28 | 37.44 | 69,380 | -0.31(-0.82%) |
Jun 29, 2021 | 38.13 | 38.13 | 37.63 | 37.75 | 62,538 | -0.22(-0.58%) |
Jun 28, 2021 | 38.14 | 38.14 | 37.72 | 37.97 | 74,508 | +0.32(+0.85%) |
Jun 25, 2021 | 38.07 | 38.07 | 37.46 | 37.65 | 27,883 | +0.05(+0.13%) |
Jun 24, 2021 | 37.65 | 37.68 | 37.55 | 37.60 | 35,814 | +0.38(+1.02%) |
Jun 23, 2021 | 37.43 | 37.61 | 37.10 | 37.22 | 34,157 | -0.09(-0.24%) |
Jun 22, 2021 | 37.74 | 37.74 | 37.14 | 37.31 | 72,770 | +0.15(+0.40%) |
Jun 21, 2021 | 37.44 | 37.44 | 36.97 | 37.16 | 34,273 | +0.10(+0.27%) |
Jun 18, 2021 | 37.37 | 37.58 | 36.96 | 37.06 | 88,888 | -0.26(-0.70%) |
Jun 17, 2021 | 37.38 | 37.81 | 37.21 | 37.32 | 64,244 | -0.60(-1.58%) |
Jun 16, 2021 | 38.69 | 38.75 | 37.91 | 37.92 | 50,204 | +0.41(+1.11%) |
Jun 15, 2021 | 37.53 | 37.90 | 37.28 | 37.51 | 39,613 | +0.35(+0.94%) |
Jun 14, 2021 | 37.59 | 37.71 | 37.01 | 37.16 | 33,578 | +0.13(+0.35%) |
Jun 11, 2021 | 36.97 | 37.44 | 36.78 | 37.02 | 37,314 | -0.03(-0.07%) |
Jun 10, 2021 | 37.12 | 37.52 | 36.83 | 37.05 | 45,859 | +0.32(+0.87%) |
Jun 09, 2021 | 36.96 | 37.35 | 36.72 | 36.73 | 34,625 | +0.27(+0.74%) |
Jun 08, 2021 | 36.56 | 36.85 | 36.32 | 36.46 | 39,027 | +0.15(+0.42%) |
Jun 07, 2021 | 36.56 | 37.06 | 36.22 | 36.31 | 48,147 | +0.19(+0.52%) |
Jun 04, 2021 | 36.11 | 36.54 | 36.06 | 36.12 | 165,763 | +0.01(+0.03%) |
Jun 03, 2021 | 35.96 | 36.42 | 35.84 | 36.11 | 45,888 | -0.44(-1.20%) |
Jun 02, 2021 | 36.55 | 36.67 | 36.47 | 36.55 | 33,740 | -0.09(-0.25%) |
Jun 01, 2021 | 36.75 | 36.82 | 36.56 | 36.64 | 37,916 | -0.14(-0.38%) |
May 28, 2021 | 36.68 | 37.28 | 36.59 | 36.78 | 82,341 | +0.20(+0.55%) |
May 27, 2021 | 36.54 | 36.74 | 36.49 | 36.58 | 104,826 | -0.01(-0.03%) |
May 26, 2021 | 36.53 | 36.83 | 36.40 | 36.59 | 82,546 | -0.26(-0.71%) |
May 25, 2021 | 36.79 | 37.00 | 36.66 | 36.85 | 59,350 | -0.26(-0.70%) |
May 24, 2021 | 35.80 | 37.16 | 35.80 | 37.11 | 26,178 | +0.35(+0.95%) |
May 21, 2021 | 37.31 | 37.31 | 36.69 | 36.76 | 43,639 | -0.27(-0.73%) |
May 20, 2021 | 36.65 | 37.76 | 36.65 | 37.03 | 87,467 | +0.53(+1.46%) |
May 19, 2021 | 36.36 | 36.86 | 36.05 | 36.50 | 42,906 | -0.24(-0.66%) |
May 18, 2021 | 38.09 | 38.09 | 35.91 | 36.74 | 39,791 | +0.07(+0.19%) |
May 17, 2021 | 36.78 | 36.89 | 36.46 | 36.67 | 85,079 | -0.55(-1.48%) |
May 14, 2021 | 37.85 | 37.85 | 34.85 | 37.22 | 52,984 | +0.59(+1.61%) |
May 13, 2021 | 36.54 | 36.71 | 36.43 | 36.63 | 48,330 | +0.35(+0.95%) |
May 12, 2021 | 36.27 | 36.74 | 36.22 | 36.28 | 67,421 | +0.06(+0.18%) |
May 11, 2021 | 36.03 | 36.22 | 35.96 | 36.22 | 140,827 | -0.37(-1.01%) |
May 10, 2021 | 36.99 | 36.99 | 36.47 | 36.59 | 44,330 | -0.18(-0.49%) |
May 07, 2021 | 36.68 | 37.00 | 36.18 | 36.77 | 82,221 | +0.70(+1.94%) |
May 06, 2021 | 35.83 | 36.19 | 35.83 | 36.07 | 58,120 | +0.73(+2.05%) |
May 05, 2021 | 35.54 | 35.54 | 35.17 | 35.34 | 80,294 | -0.11(-0.30%) |
May 04, 2021 | 35.42 | 35.91 | 35.39 | 35.45 | 40,377 | -0.27(-0.76%) |
May 03, 2021 | 35.59 | 35.78 | 35.50 | 35.72 | 68,328 | +0.63(+1.80%) |
Apr 30, 2021 | 35.50 | 35.50 | 34.98 | 35.09 | 49,500 | -0.48(-1.36%) |
Apr 29, 2021 | 35.57 | 35.66 | 35.35 | 35.58 | 45,665 | +0.44(+1.25%) |
Apr 28, 2021 | 34.98 | 35.23 | 34.94 | 35.13 | 52,912 | +0.54(+1.58%) |
Apr 27, 2021 | 34.55 | 34.69 | 34.35 | 34.59 | 52,805 | -0.33(-0.95%) |
Apr 26, 2021 | 34.98 | 34.99 | 34.73 | 34.92 | 55,771 | -0.38(-1.08%) |
Apr 23, 2021 | 35.48 | 35.48 | 34.98 | 35.30 | 51,300 | +0.32(+0.92%) |
Apr 22, 2021 | 34.97 | 35.35 | 34.95 | 34.98 | 80,229 | -0.05(-0.14%) |
Apr 21, 2021 | 34.62 | 35.21 | 34.62 | 35.03 | 195,973 | +1.06(+3.12%) |
Apr 20, 2021 | 34.02 | 34.17 | 33.86 | 33.97 | 119,497 | -0.32(-0.93%) |
Apr 19, 2021 | 34.37 | 34.49 | 34.07 | 34.29 | 38,342 | +0.05(+0.15%) |
Apr 16, 2021 | 34.04 | 34.24 | 33.91 | 34.24 | 50,100 | -0.04(-0.12%) |
Apr 15, 2021 | 34.57 | 34.57 | 34.00 | 34.28 | 46,158 | +0.52(+1.54%) |
Apr 14, 2021 | 33.79 | 33.84 | 33.59 | 33.76 | 54,848 | +0.05(+0.15%) |
Apr 13, 2021 | 33.75 | 34.04 | 33.48 | 33.71 | 133,745 | +0.23(+0.67%) |
Apr 12, 2021 | 33.55 | 33.70 | 33.31 | 33.48 | 37,137 | -0.12(-0.37%) |
Apr 09, 2021 | 33.50 | 33.87 | 33.45 | 33.61 | 214,800 | +0.79(+2.41%) |
Apr 08, 2021 | 32.53 | 32.85 | 32.53 | 32.82 | 45,660 | +0.86(+2.71%) |
Apr 07, 2021 | 32.04 | 32.41 | 31.82 | 31.95 | 55,279 | +0.05(+0.17%) |
Apr 06, 2021 | 31.83 | 32.02 | 31.82 | 31.90 | 53,801 | +0.28(+0.89%) |
Apr 05, 2021 | 31.40 | 31.64 | 30.99 | 31.62 | 72,731 | +0.52(+1.69%) |