Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.46 | 33.60 | 33.32 | 33.34 | 1,143,272 | -0.13(-0.40%) |
Jun 29, 2021 | 33.54 | 33.78 | 33.35 | 33.47 | 757,262 | -0.09(-0.26%) |
Jun 28, 2021 | 33.91 | 33.92 | 33.38 | 33.56 | 1,011,444 | -0.31(-0.92%) |
Jun 25, 2021 | 33.62 | 33.95 | 33.50 | 33.87 | 2,442,480 | +0.36(+1.09%) |
Jun 24, 2021 | 33.91 | 33.98 | 33.14 | 33.51 | 2,009,249 | -0.36(-1.07%) |
Jun 23, 2021 | 34.21 | 34.29 | 33.86 | 33.87 | 1,012,757 | -0.38(-1.11%) |
Jun 22, 2021 | 34.48 | 34.61 | 34.20 | 34.25 | 1,020,612 | -0.39(-1.13%) |
Jun 21, 2021 | 33.75 | 34.81 | 33.75 | 34.64 | 876,784 | +0.88(+2.60%) |
Jun 18, 2021 | 35.21 | 35.21 | 33.73 | 33.77 | 2,504,982 | -0.49(-1.43%) |
Jun 17, 2021 | 34.20 | 34.25 | 33.90 | 34.25 | 1,191,303 | +0.05(+0.16%) |
Jun 16, 2021 | 34.30 | 34.63 | 34.19 | 34.20 | 1,150,982 | -0.10(-0.28%) |
Jun 15, 2021 | 34.94 | 35.02 | 34.23 | 34.30 | 862,622 | -0.62(-1.78%) |
Jun 14, 2021 | 34.29 | 35.12 | 34.26 | 34.92 | 2,563,083 | +0.59(+1.73%) |
Jun 11, 2021 | 34.44 | 34.44 | 34.23 | 34.33 | 1,245,704 | +0.00(+0.00%) |
Jun 10, 2021 | 33.85 | 34.44 | 33.70 | 34.33 | 895,347 | +0.44(+1.28%) |
Jun 09, 2021 | 33.91 | 34.05 | 33.54 | 33.89 | 1,997,220 | +0.26(+0.77%) |
Jun 08, 2021 | 33.38 | 33.77 | 33.35 | 33.63 | 858,265 | +0.38(+1.15%) |
Jun 07, 2021 | 32.90 | 33.30 | 32.77 | 33.25 | 730,801 | +0.57(+1.74%) |
Jun 04, 2021 | 32.90 | 32.94 | 32.59 | 32.68 | 750,525 | -0.10(-0.30%) |
Jun 03, 2021 | 32.73 | 32.85 | 32.55 | 32.78 | 847,874 | +0.12(+0.38%) |
Jun 02, 2021 | 32.46 | 32.66 | 32.31 | 32.66 | 786,036 | +0.31(+0.96%) |
Jun 01, 2021 | 31.71 | 32.39 | 31.68 | 32.35 | 756,430 | +0.64(+2.02%) |
May 28, 2021 | 31.85 | 31.88 | 31.59 | 31.71 | 1,034,134 | +0.02(+0.06%) |
May 27, 2021 | 32.03 | 32.09 | 31.60 | 31.69 | 1,402,971 | -0.23(-0.72%) |
May 26, 2021 | 31.71 | 31.98 | 31.66 | 31.92 | 895,844 | +0.35(+1.12%) |
May 25, 2021 | 31.97 | 31.97 | 31.48 | 31.56 | 988,420 | -0.14(-0.45%) |
May 24, 2021 | 31.66 | 31.91 | 31.57 | 31.71 | 859,174 | +0.27(+0.84%) |
May 21, 2021 | 31.59 | 31.65 | 31.29 | 31.44 | 996,455 | -0.08(-0.25%) |
May 20, 2021 | 31.22 | 31.64 | 31.15 | 31.52 | 792,514 | +0.28(+0.91%) |
May 19, 2021 | 31.07 | 31.24 | 30.78 | 31.24 | 767,717 | -0.08(-0.25%) |
May 18, 2021 | 31.38 | 31.63 | 31.22 | 31.32 | 733,048 | -0.11(-0.34%) |
May 17, 2021 | 31.48 | 31.59 | 31.34 | 31.42 | 805,251 | -0.13(-0.42%) |
May 14, 2021 | 31.40 | 31.59 | 31.26 | 31.56 | 1,123,093 | +0.31(+0.99%) |
May 13, 2021 | 30.57 | 31.53 | 30.57 | 31.25 | 1,115,058 | +0.73(+2.38%) |
May 12, 2021 | 31.32 | 31.47 | 30.47 | 30.52 | 941,950 | -0.89(-2.84%) |
May 11, 2021 | 32.03 | 32.04 | 31.22 | 31.41 | 1,226,760 | -0.90(-2.79%) |
May 10, 2021 | 32.22 | 32.88 | 32.17 | 32.32 | 2,104,565 | +0.17(+0.52%) |
May 07, 2021 | 31.77 | 32.18 | 31.72 | 32.15 | 1,017,672 | +0.47(+1.48%) |
May 06, 2021 | 31.05 | 31.68 | 31.05 | 31.68 | 867,228 | +0.76(+2.46%) |
May 05, 2021 | 31.13 | 31.97 | 30.77 | 30.92 | 2,013,664 | -1.08(-3.37%) |
May 04, 2021 | 32.28 | 32.33 | 31.90 | 32.00 | 1,056,941 | -0.30(-0.93%) |
May 03, 2021 | 32.50 | 32.56 | 32.20 | 32.30 | 1,251,357 | -0.01(-0.03%) |
Apr 30, 2021 | 32.09 | 32.48 | 32.02 | 32.31 | 1,408,408 | +0.12(+0.36%) |
Apr 29, 2021 | 32.12 | 32.50 | 31.93 | 32.19 | 885,196 | +0.26(+0.81%) |
Apr 28, 2021 | 32.08 | 32.16 | 31.89 | 31.94 | 776,735 | -0.05(-0.17%) |
Apr 27, 2021 | 32.07 | 32.20 | 31.83 | 31.99 | 793,463 | -0.07(-0.22%) |
Apr 26, 2021 | 32.16 | 32.40 | 31.98 | 32.06 | 1,030,078 | +0.07(+0.22%) |
Apr 23, 2021 | 32.10 | 32.20 | 31.86 | 31.99 | 833,837 | +0.00(+0.00%) |
Apr 22, 2021 | 32.48 | 32.48 | 31.85 | 31.99 | 1,106,092 | -0.36(-1.12%) |
Apr 21, 2021 | 32.46 | 32.57 | 32.18 | 32.35 | 984,457 | +0.04(+0.14%) |
Apr 20, 2021 | 31.40 | 32.41 | 31.40 | 32.31 | 1,766,895 | +0.95(+3.04%) |
Apr 19, 2021 | 31.36 | 31.48 | 31.14 | 31.35 | 1,036,274 | -0.01(-0.03%) |
Apr 16, 2021 | 31.58 | 31.64 | 31.27 | 31.36 | 775,103 | -0.11(-0.34%) |
Apr 15, 2021 | 31.18 | 31.49 | 31.05 | 31.47 | 1,097,029 | +0.51(+1.65%) |
Apr 14, 2021 | 31.28 | 31.44 | 30.93 | 30.96 | 757,569 | -0.34(-1.07%) |
Apr 13, 2021 | 31.07 | 31.35 | 31.06 | 31.29 | 1,459,238 | +0.21(+0.68%) |
Apr 12, 2021 | 30.87 | 31.11 | 30.70 | 31.08 | 1,030,700 | +0.29(+0.95%) |
Apr 09, 2021 | 30.77 | 30.85 | 30.63 | 30.79 | 758,549 | +0.14(+0.46%) |
Apr 08, 2021 | 30.55 | 30.82 | 30.55 | 30.65 | 1,010,945 | +0.18(+0.58%) |
Apr 07, 2021 | 30.52 | 30.69 | 30.31 | 30.47 | 843,224 | +0.01(+0.03%) |
Apr 06, 2021 | 30.21 | 30.52 | 30.21 | 30.46 | 850,841 | +0.11(+0.35%) |
Apr 05, 2021 | 30.60 | 30.81 | 30.18 | 30.36 | 1,809,577 | -0.12(-0.41%) |