Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.08 | 34.47 | 33.55 | 34.27 | 922,043 | -0.12(-0.34%) |
Jun 29, 2021 | 35.37 | 35.54 | 34.33 | 34.39 | 525,823 | -0.69(-1.96%) |
Jun 28, 2021 | 34.79 | 35.11 | 34.37 | 35.07 | 566,603 | +0.08(+0.22%) |
Jun 25, 2021 | 36.23 | 36.50 | 35.00 | 35.00 | 1,729,107 | -0.56(-1.58%) |
Jun 24, 2021 | 34.44 | 35.76 | 34.12 | 35.56 | 1,017,793 | +1.48(+4.36%) |
Jun 23, 2021 | 33.68 | 34.51 | 33.51 | 34.07 | 670,114 | +0.48(+1.43%) |
Jun 22, 2021 | 32.90 | 33.68 | 32.60 | 33.59 | 655,749 | +0.55(+1.67%) |
Jun 21, 2021 | 32.37 | 33.13 | 32.19 | 33.04 | 1,018,277 | +1.38(+4.35%) |
Jun 18, 2021 | 31.63 | 31.93 | 31.02 | 31.66 | 1,342,287 | -0.57(-1.77%) |
Jun 17, 2021 | 33.40 | 33.60 | 31.66 | 32.23 | 1,089,291 | -1.50(-4.46%) |
Jun 16, 2021 | 33.76 | 33.99 | 33.45 | 33.74 | 569,848 | -0.27(-0.78%) |
Jun 15, 2021 | 34.06 | 34.29 | 33.78 | 34.00 | 626,595 | +0.11(+0.32%) |
Jun 14, 2021 | 34.06 | 34.33 | 33.43 | 33.89 | 749,661 | -0.28(-0.81%) |
Jun 11, 2021 | 34.40 | 35.10 | 34.03 | 34.17 | 476,427 | +0.08(+0.23%) |
Jun 10, 2021 | 34.89 | 35.21 | 34.06 | 34.09 | 595,061 | -0.62(-1.78%) |
Jun 09, 2021 | 34.69 | 35.59 | 34.48 | 34.71 | 1,261,406 | -0.19(-0.54%) |
Jun 08, 2021 | 34.57 | 35.13 | 34.43 | 34.90 | 532,617 | +0.13(+0.37%) |
Jun 07, 2021 | 34.83 | 35.30 | 34.56 | 34.77 | 858,113 | +0.61(+1.78%) |
Jun 04, 2021 | 34.48 | 34.77 | 33.83 | 34.16 | 608,495 | -0.35(-1.03%) |
Jun 03, 2021 | 34.20 | 34.78 | 33.82 | 34.51 | 679,587 | +0.42(+1.24%) |
Jun 02, 2021 | 34.69 | 34.87 | 34.03 | 34.09 | 2,270,968 | -0.47(-1.37%) |
Jun 01, 2021 | 35.05 | 35.15 | 34.54 | 34.56 | 970,547 | +0.32(+0.95%) |
May 28, 2021 | 34.02 | 34.40 | 33.35 | 34.24 | 1,066,043 | +0.29(+0.84%) |
May 27, 2021 | 33.92 | 34.26 | 33.54 | 33.95 | 1,337,800 | +0.65(+1.95%) |
May 26, 2021 | 32.92 | 33.54 | 32.65 | 33.30 | 729,581 | +1.05(+3.26%) |
May 25, 2021 | 32.75 | 33.08 | 32.03 | 32.25 | 1,030,947 | -0.46(-1.41%) |
May 24, 2021 | 32.53 | 33.29 | 32.29 | 32.71 | 1,136,732 | +0.23(+0.70%) |
May 21, 2021 | 32.11 | 32.66 | 31.98 | 32.49 | 949,808 | +0.86(+2.70%) |
May 20, 2021 | 31.40 | 31.76 | 30.75 | 31.63 | 781,949 | +0.34(+1.10%) |
May 19, 2021 | 31.53 | 31.53 | 30.71 | 31.29 | 764,559 | -0.96(-2.99%) |
May 18, 2021 | 33.61 | 33.68 | 32.23 | 32.25 | 1,517,619 | -1.31(-3.90%) |
May 17, 2021 | 33.43 | 33.75 | 32.79 | 33.56 | 1,016,418 | -0.16(-0.47%) |
May 14, 2021 | 32.54 | 33.89 | 32.33 | 33.72 | 1,258,609 | +1.53(+4.77%) |
May 13, 2021 | 32.15 | 32.59 | 31.73 | 32.18 | 1,911,643 | +0.06(+0.18%) |
May 12, 2021 | 32.45 | 33.14 | 31.77 | 32.12 | 2,152,081 | +0.13(+0.40%) |
May 11, 2021 | 29.01 | 32.09 | 28.82 | 32.00 | 3,471,882 | +1.94(+6.44%) |
May 10, 2021 | 30.86 | 31.47 | 30.00 | 30.06 | 2,066,646 | -0.37(-1.23%) |
May 07, 2021 | 30.20 | 30.52 | 29.52 | 30.43 | 920,336 | -0.04(-0.13%) |
May 06, 2021 | 30.75 | 30.86 | 29.55 | 30.47 | 1,202,172 | -0.35(-1.15%) |
May 05, 2021 | 30.67 | 31.28 | 30.15 | 30.83 | 3,238,374 | +0.75(+2.48%) |
May 04, 2021 | 28.35 | 30.10 | 28.11 | 30.08 | 1,244,966 | +1.67(+5.88%) |
May 03, 2021 | 28.68 | 28.81 | 28.03 | 28.41 | 1,032,569 | +0.10(+0.35%) |
Apr 30, 2021 | 28.47 | 28.51 | 27.95 | 28.31 | 919,876 | -0.47(-1.64%) |
Apr 29, 2021 | 28.09 | 28.82 | 27.99 | 28.78 | 630,761 | +0.84(+2.99%) |
Apr 28, 2021 | 28.74 | 28.74 | 27.83 | 27.94 | 558,755 | -0.60(-2.10%) |
Apr 27, 2021 | 28.64 | 28.86 | 28.29 | 28.54 | 978,171 | -0.16(-0.55%) |
Apr 26, 2021 | 28.77 | 29.17 | 28.64 | 28.70 | 653,155 | +0.18(+0.62%) |
Apr 23, 2021 | 28.32 | 28.64 | 28.21 | 28.53 | 735,494 | +0.34(+1.22%) |
Apr 22, 2021 | 28.45 | 28.66 | 28.09 | 28.18 | 779,866 | -0.42(-1.48%) |
Apr 21, 2021 | 27.56 | 28.64 | 27.22 | 28.60 | 670,337 | +0.88(+3.19%) |
Apr 20, 2021 | 28.57 | 28.84 | 27.39 | 27.72 | 1,019,868 | -1.07(-3.72%) |
Apr 19, 2021 | 28.86 | 29.35 | 28.61 | 28.79 | 603,268 | -0.16(-0.54%) |
Apr 16, 2021 | 29.37 | 29.70 | 28.88 | 28.95 | 1,017,711 | +0.07(+0.24%) |
Apr 15, 2021 | 29.34 | 29.37 | 28.69 | 28.88 | 1,065,032 | -0.25(-0.84%) |
Apr 14, 2021 | 28.47 | 29.39 | 28.30 | 29.12 | 930,338 | +0.61(+2.14%) |
Apr 13, 2021 | 28.76 | 29.01 | 28.27 | 28.52 | 614,921 | -0.53(-1.83%) |
Apr 12, 2021 | 28.69 | 29.13 | 28.43 | 29.05 | 663,663 | +0.35(+1.23%) |
Apr 09, 2021 | 28.23 | 28.89 | 28.15 | 28.69 | 920,079 | +0.61(+2.17%) |
Apr 08, 2021 | 27.69 | 28.15 | 27.09 | 28.08 | 744,756 | +0.18(+0.63%) |
Apr 07, 2021 | 28.31 | 28.42 | 27.56 | 27.91 | 636,188 | -0.03(-0.11%) |
Apr 06, 2021 | 28.55 | 29.07 | 27.73 | 27.94 | 869,370 | -0.95(-3.30%) |
Apr 05, 2021 | 27.92 | 29.13 | 27.43 | 28.89 | 1,668,665 | +1.54(+5.65%) |