Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.25 | 41.86 | 39.94 | 40.96 | 99,504 | +0.53(+1.31%) |
Jun 29, 2021 | 39.09 | 40.68 | 38.05 | 40.43 | 56,075 | +1.22(+3.11%) |
Jun 28, 2021 | 40.60 | 41.75 | 39.12 | 39.21 | 67,611 | -1.30(-3.21%) |
Jun 25, 2021 | 38.61 | 40.99 | 38.11 | 40.51 | 1,129,815 | +1.47(+3.77%) |
Jun 24, 2021 | 36.41 | 39.17 | 36.05 | 39.04 | 181,253 | +2.63(+7.22%) |
Jun 23, 2021 | 34.27 | 36.49 | 34.07 | 36.41 | 106,142 | +2.21(+6.46%) |
Jun 22, 2021 | 33.70 | 34.50 | 33.46 | 34.20 | 62,924 | -0.05(-0.15%) |
Jun 21, 2021 | 34.50 | 34.70 | 33.72 | 34.25 | 76,256 | -0.05(-0.15%) |
Jun 18, 2021 | 34.83 | 35.07 | 34.30 | 34.30 | 111,692 | -0.67(-1.92%) |
Jun 17, 2021 | 34.97 | 35.63 | 34.89 | 34.97 | 69,155 | -0.03(-0.09%) |
Jun 16, 2021 | 34.93 | 35.49 | 34.57 | 35.00 | 78,050 | +0.00(+0.00%) |
Jun 15, 2021 | 34.92 | 35.18 | 34.10 | 35.00 | 59,156 | +0.21(+0.60%) |
Jun 14, 2021 | 34.14 | 35.03 | 34.00 | 34.79 | 52,542 | +0.88(+2.60%) |
Jun 11, 2021 | 34.33 | 34.35 | 33.79 | 33.91 | 41,829 | -0.50(-1.45%) |
Jun 10, 2021 | 35.17 | 35.27 | 33.69 | 34.41 | 90,212 | -0.67(-1.91%) |
Jun 09, 2021 | 34.75 | 35.35 | 34.60 | 35.08 | 55,130 | +0.38(+1.10%) |
Jun 08, 2021 | 34.12 | 34.74 | 33.89 | 34.70 | 76,925 | +0.74(+2.18%) |
Jun 07, 2021 | 33.00 | 34.05 | 32.94 | 33.96 | 114,434 | +1.01(+3.07%) |
Jun 04, 2021 | 30.75 | 33.96 | 30.55 | 32.95 | 193,938 | +3.51(+11.92%) |
Jun 03, 2021 | 29.81 | 29.91 | 29.11 | 29.44 | 29,999 | -0.45(-1.51%) |
Jun 02, 2021 | 30.56 | 30.56 | 29.52 | 29.89 | 30,165 | -0.31(-1.03%) |
Jun 01, 2021 | 30.09 | 30.33 | 29.58 | 30.20 | 41,068 | +0.40(+1.34%) |
May 28, 2021 | 30.08 | 30.25 | 29.53 | 29.80 | 32,934 | -0.01(-0.03%) |
May 27, 2021 | 29.32 | 30.06 | 29.09 | 29.81 | 44,634 | +0.60(+2.05%) |
May 26, 2021 | 29.54 | 29.59 | 28.84 | 29.21 | 36,338 | -0.21(-0.71%) |
May 25, 2021 | 30.65 | 30.74 | 29.38 | 29.42 | 36,441 | -0.84(-2.78%) |
May 24, 2021 | 29.56 | 30.41 | 29.38 | 30.26 | 73,959 | +0.96(+3.28%) |
May 21, 2021 | 29.56 | 29.97 | 29.07 | 29.30 | 23,367 | -0.24(-0.81%) |
May 20, 2021 | 29.08 | 30.00 | 29.02 | 29.54 | 36,136 | +0.52(+1.79%) |
May 19, 2021 | 27.82 | 29.40 | 27.48 | 29.02 | 51,272 | +0.65(+2.29%) |
May 18, 2021 | 28.91 | 29.71 | 28.37 | 28.37 | 26,513 | -0.32(-1.12%) |
May 17, 2021 | 28.94 | 29.29 | 28.28 | 28.69 | 48,244 | -0.59(-2.02%) |
May 14, 2021 | 27.73 | 29.63 | 27.66 | 29.28 | 65,407 | +1.32(+4.72%) |
May 13, 2021 | 27.80 | 29.45 | 27.08 | 27.96 | 96,770 | +0.51(+1.86%) |
May 12, 2021 | 27.62 | 27.87 | 26.82 | 27.45 | 77,675 | -0.58(-2.07%) |
May 11, 2021 | 26.27 | 28.51 | 25.62 | 28.03 | 89,341 | +0.91(+3.36%) |
May 10, 2021 | 29.32 | 29.32 | 27.06 | 27.12 | 95,799 | -1.63(-5.67%) |
May 07, 2021 | 28.87 | 29.39 | 28.40 | 28.75 | 68,878 | +0.30(+1.05%) |
May 06, 2021 | 29.84 | 30.82 | 27.63 | 28.45 | 212,535 | -1.65(-5.48%) |
May 05, 2021 | 31.79 | 31.79 | 29.60 | 30.10 | 91,344 | -1.35(-4.29%) |
May 04, 2021 | 32.47 | 32.47 | 30.33 | 31.45 | 105,322 | -1.15(-3.53%) |
May 03, 2021 | 32.33 | 33.16 | 31.48 | 32.60 | 127,434 | -0.39(-1.18%) |
Apr 30, 2021 | 32.20 | 33.33 | 31.96 | 32.99 | 163,100 | +0.54(+1.66%) |
Apr 29, 2021 | 33.99 | 33.99 | 31.69 | 32.45 | 121,279 | -1.06(-3.16%) |
Apr 28, 2021 | 32.00 | 33.95 | 31.25 | 33.51 | 235,331 | +3.51(+11.70%) |
Apr 27, 2021 | 29.79 | 30.57 | 29.50 | 30.00 | 125,135 | +0.32(+1.08%) |
Apr 26, 2021 | 29.90 | 30.00 | 29.49 | 29.68 | 73,193 | +0.05(+0.17%) |
Apr 23, 2021 | 28.91 | 29.75 | 28.80 | 29.63 | 58,800 | +0.72(+2.49%) |
Apr 22, 2021 | 28.76 | 29.06 | 28.45 | 28.91 | 67,288 | +0.04(+0.14%) |
Apr 21, 2021 | 27.83 | 28.93 | 27.79 | 28.87 | 48,488 | +0.87(+3.11%) |
Apr 20, 2021 | 27.57 | 28.20 | 27.57 | 28.00 | 68,547 | -0.09(-0.32%) |
Apr 19, 2021 | 27.96 | 28.44 | 27.84 | 28.09 | 95,566 | -0.11(-0.39%) |
Apr 16, 2021 | 27.84 | 28.37 | 27.65 | 28.20 | 66,000 | +0.20(+0.71%) |
Apr 15, 2021 | 26.50 | 28.20 | 26.43 | 28.00 | 113,853 | +1.76(+6.71%) |
Apr 14, 2021 | 26.45 | 26.82 | 26.07 | 26.24 | 35,615 | -0.25(-0.94%) |
Apr 13, 2021 | 26.01 | 26.82 | 25.73 | 26.49 | 72,999 | +0.49(+1.88%) |
Apr 12, 2021 | 26.50 | 26.65 | 25.97 | 26.00 | 55,983 | -0.15(-0.57%) |
Apr 09, 2021 | 26.46 | 26.94 | 26.02 | 26.15 | 136,500 | -0.36(-1.36%) |
Apr 08, 2021 | 25.57 | 27.63 | 25.57 | 26.51 | 47,794 | -0.39(-1.45%) |
Apr 07, 2021 | 27.48 | 27.59 | 26.83 | 26.90 | 68,455 | -0.56(-2.04%) |
Apr 06, 2021 | 26.76 | 27.66 | 26.72 | 27.46 | 82,623 | +1.01(+3.82%) |
Apr 05, 2021 | 27.00 | 27.15 | 26.13 | 26.45 | 64,690 | -0.24(-0.90%) |