Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.73 | 33.11 | 32.70 | 32.88 | 419,197 | -0.81(-2.40%) |
Jun 29, 2021 | 33.83 | 33.98 | 33.66 | 33.69 | 472,198 | +0.69(+2.09%) |
Jun 28, 2021 | 33.24 | 33.26 | 32.80 | 33.00 | 618,601 | -0.76(-2.25%) |
Jun 25, 2021 | 34.00 | 34.01 | 33.59 | 33.76 | 227,024 | -0.23(-0.68%) |
Jun 24, 2021 | 34.17 | 34.20 | 33.86 | 33.99 | 290,711 | +0.12(+0.35%) |
Jun 23, 2021 | 34.10 | 34.19 | 33.85 | 33.87 | 412,477 | -0.53(-1.54%) |
Jun 22, 2021 | 34.27 | 34.48 | 34.10 | 34.40 | 301,665 | -0.69(-1.97%) |
Jun 21, 2021 | 34.44 | 35.09 | 34.42 | 35.09 | 260,046 | +1.24(+3.66%) |
Jun 18, 2021 | 33.91 | 34.05 | 33.72 | 33.85 | 416,979 | -1.00(-2.87%) |
Jun 17, 2021 | 34.95 | 35.05 | 34.68 | 34.85 | 235,934 | +0.03(+0.09%) |
Jun 16, 2021 | 34.73 | 35.13 | 34.68 | 34.82 | 381,632 | -0.90(-2.51%) |
Jun 15, 2021 | 35.80 | 35.88 | 35.59 | 35.72 | 217,092 | -0.23(-0.65%) |
Jun 14, 2021 | 36.02 | 36.07 | 35.80 | 35.95 | 244,670 | -0.26(-0.72%) |
Jun 11, 2021 | 36.05 | 36.21 | 35.93 | 36.21 | 250,074 | +0.21(+0.58%) |
Jun 10, 2021 | 36.12 | 36.29 | 35.69 | 36.00 | 510,432 | -0.63(-1.73%) |
Jun 09, 2021 | 37.10 | 37.16 | 36.61 | 36.63 | 235,260 | -0.11(-0.29%) |
Jun 08, 2021 | 37.31 | 37.33 | 36.61 | 36.74 | 680,001 | -1.61(-4.20%) |
Jun 07, 2021 | 37.82 | 38.35 | 37.70 | 38.35 | 433,499 | +0.86(+2.28%) |
Jun 04, 2021 | 37.63 | 37.68 | 37.45 | 37.49 | 319,829 | -0.01(-0.01%) |
Jun 03, 2021 | 37.41 | 37.60 | 36.36 | 37.50 | 620,731 | -0.22(-0.58%) |
Jun 02, 2021 | 37.74 | 37.97 | 37.50 | 37.72 | 628,804 | +1.05(+2.86%) |
Jun 01, 2021 | 36.30 | 36.74 | 36.27 | 36.67 | 603,873 | +0.51(+1.40%) |
May 28, 2021 | 36.09 | 36.60 | 35.94 | 36.16 | 837,302 | +0.82(+2.33%) |
May 27, 2021 | 34.52 | 35.65 | 34.44 | 35.34 | 1,136,314 | +1.27(+3.73%) |
May 26, 2021 | 33.81 | 34.30 | 33.80 | 34.07 | 290,730 | -0.03(-0.09%) |
May 25, 2021 | 33.95 | 34.40 | 33.84 | 34.10 | 424,337 | +0.33(+0.98%) |
May 24, 2021 | 33.51 | 34.00 | 33.51 | 33.77 | 339,780 | +0.22(+0.66%) |
May 21, 2021 | 33.15 | 33.60 | 32.95 | 33.55 | 541,805 | +0.49(+1.50%) |
May 20, 2021 | 32.99 | 33.13 | 32.84 | 33.05 | 347,207 | +0.41(+1.24%) |
May 19, 2021 | 32.22 | 32.66 | 31.88 | 32.65 | 282,714 | +0.20(+0.62%) |
May 18, 2021 | 32.60 | 32.75 | 32.36 | 32.45 | 301,777 | -0.24(-0.75%) |
May 17, 2021 | 32.29 | 32.74 | 32.29 | 32.69 | 318,074 | +0.37(+1.16%) |
May 14, 2021 | 32.30 | 32.45 | 32.11 | 32.32 | 415,501 | +1.04(+3.32%) |
May 13, 2021 | 31.18 | 31.56 | 30.82 | 31.28 | 576,848 | +0.59(+1.92%) |
May 12, 2021 | 31.11 | 31.26 | 30.58 | 30.69 | 881,900 | -0.59(-1.89%) |
May 11, 2021 | 31.29 | 31.66 | 31.10 | 31.28 | 413,682 | -0.71(-2.22%) |
May 10, 2021 | 32.02 | 32.40 | 31.91 | 31.99 | 576,672 | -0.15(-0.47%) |
May 07, 2021 | 31.41 | 32.31 | 31.40 | 32.14 | 713,004 | +0.72(+2.29%) |
May 06, 2021 | 31.60 | 31.88 | 31.09 | 31.42 | 483,277 | +0.10(+0.32%) |
May 05, 2021 | 31.54 | 31.71 | 30.45 | 31.32 | 623,740 | +0.65(+2.12%) |
May 04, 2021 | 31.60 | 31.64 | 30.58 | 30.67 | 860,628 | -1.23(-3.86%) |
May 03, 2021 | 32.38 | 32.38 | 31.84 | 31.90 | 407,183 | +0.19(+0.60%) |
Apr 30, 2021 | 32.20 | 32.23 | 31.62 | 31.71 | 493,400 | -0.39(-1.21%) |
Apr 29, 2021 | 32.87 | 32.94 | 31.97 | 32.10 | 880,223 | -1.02(-3.09%) |
Apr 28, 2021 | 33.41 | 33.44 | 32.98 | 33.12 | 424,346 | -0.44(-1.30%) |
Apr 27, 2021 | 33.27 | 33.57 | 33.13 | 33.56 | 434,307 | +0.14(+0.42%) |
Apr 26, 2021 | 33.41 | 33.58 | 33.29 | 33.42 | 689,233 | -0.78(-2.28%) |
Apr 23, 2021 | 33.92 | 34.39 | 33.77 | 34.20 | 450,400 | +0.56(+1.66%) |
Apr 22, 2021 | 33.98 | 34.01 | 33.51 | 33.64 | 468,075 | -0.64(-1.87%) |
Apr 21, 2021 | 32.91 | 34.33 | 32.75 | 34.28 | 637,711 | +0.04(+0.12%) |
Apr 20, 2021 | 34.84 | 34.87 | 34.00 | 34.24 | 519,722 | -0.62(-1.79%) |
Apr 19, 2021 | 35.14 | 35.23 | 34.70 | 34.87 | 641,267 | -0.66(-1.84%) |
Apr 16, 2021 | 35.43 | 35.63 | 35.00 | 35.52 | 1,017,900 | +1.58(+4.66%) |
Apr 15, 2021 | 34.43 | 34.44 | 33.90 | 33.94 | 747,257 | +0.51(+1.53%) |
Apr 14, 2021 | 33.22 | 33.75 | 33.13 | 33.43 | 1,021,928 | -0.67(-1.96%) |
Apr 13, 2021 | 34.88 | 34.90 | 33.72 | 34.10 | 1,427,812 | -0.66(-1.90%) |
Apr 12, 2021 | 35.48 | 35.50 | 34.56 | 34.76 | 1,038,555 | -0.32(-0.90%) |
Apr 09, 2021 | 35.38 | 35.41 | 35.00 | 35.08 | 669,700 | -0.42(-1.20%) |
Apr 08, 2021 | 35.72 | 35.89 | 35.28 | 35.50 | 924,055 | -0.78(-2.16%) |
Apr 07, 2021 | 36.46 | 36.62 | 35.75 | 36.28 | 850,526 | -0.82(-2.20%) |
Apr 06, 2021 | 37.03 | 37.40 | 36.90 | 37.10 | 873,857 | -0.05(-0.15%) |
Apr 05, 2021 | 36.80 | 37.32 | 36.30 | 37.16 | 1,293,767 | +1.58(+4.43%) |