Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.60 | 36.32 | 35.18 | 36.14 | 673,135 | +0.59(+1.66%) |
Jun 29, 2021 | 34.86 | 37.12 | 34.62 | 35.55 | 1,524,527 | +0.81(+2.33%) |
Jun 28, 2021 | 35.51 | 35.51 | 34.65 | 34.74 | 565,209 | -0.96(-2.69%) |
Jun 25, 2021 | 36.47 | 36.54 | 35.55 | 35.70 | 942,846 | -0.58(-1.60%) |
Jun 24, 2021 | 35.84 | 36.47 | 35.49 | 36.28 | 556,395 | +0.45(+1.26%) |
Jun 23, 2021 | 35.48 | 36.04 | 35.13 | 35.83 | 455,402 | +0.74(+2.11%) |
Jun 22, 2021 | 35.45 | 35.45 | 34.54 | 35.09 | 471,127 | -0.69(-1.93%) |
Jun 21, 2021 | 35.30 | 36.00 | 35.01 | 35.78 | 444,188 | +0.50(+1.42%) |
Jun 18, 2021 | 36.13 | 36.32 | 35.14 | 35.28 | 680,333 | -1.44(-3.92%) |
Jun 17, 2021 | 36.99 | 37.59 | 36.08 | 36.72 | 753,579 | -0.22(-0.60%) |
Jun 16, 2021 | 37.25 | 37.29 | 36.03 | 36.94 | 484,480 | -0.51(-1.36%) |
Jun 15, 2021 | 37.60 | 37.82 | 37.26 | 37.45 | 320,681 | -0.03(-0.08%) |
Jun 14, 2021 | 38.47 | 38.56 | 36.95 | 37.48 | 494,461 | -1.20(-3.10%) |
Jun 11, 2021 | 37.56 | 38.71 | 37.51 | 38.68 | 570,174 | +0.99(+2.63%) |
Jun 10, 2021 | 39.95 | 40.45 | 37.69 | 37.69 | 893,942 | -2.12(-5.33%) |
Jun 09, 2021 | 41.03 | 41.04 | 39.13 | 39.81 | 830,257 | -0.96(-2.35%) |
Jun 08, 2021 | 39.81 | 41.13 | 39.53 | 40.77 | 1,775,731 | +0.91(+2.28%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.51 | 39.86 | 572,179 | -0.12(-0.30%) |
Jun 04, 2021 | 40.09 | 40.23 | 39.37 | 39.98 | 677,632 | +0.42(+1.06%) |
Jun 03, 2021 | 39.93 | 40.30 | 39.39 | 39.56 | 914,244 | -0.44(-1.10%) |
Jun 02, 2021 | 39.98 | 40.44 | 39.69 | 40.00 | 943,704 | +0.17(+0.43%) |
Jun 01, 2021 | 39.71 | 40.25 | 39.34 | 39.83 | 934,521 | +0.53(+1.35%) |
May 28, 2021 | 38.27 | 40.01 | 37.98 | 39.30 | 1,970,219 | +1.26(+3.31%) |
May 27, 2021 | 37.99 | 38.52 | 37.36 | 38.04 | 577,658 | +0.08(+0.21%) |
May 26, 2021 | 37.68 | 38.40 | 37.14 | 37.96 | 718,100 | +0.30(+0.80%) |
May 25, 2021 | 37.65 | 38.03 | 37.01 | 37.66 | 779,240 | -0.05(-0.13%) |
May 24, 2021 | 37.31 | 38.21 | 36.74 | 37.71 | 676,659 | +0.70(+1.89%) |
May 21, 2021 | 36.88 | 37.55 | 36.22 | 37.01 | 665,606 | +0.14(+0.38%) |
May 20, 2021 | 35.72 | 36.97 | 35.12 | 36.87 | 811,453 | +1.11(+3.10%) |
May 19, 2021 | 36.44 | 36.49 | 35.55 | 35.76 | 782,555 | -1.25(-3.38%) |
May 18, 2021 | 37.12 | 38.28 | 36.84 | 37.01 | 966,115 | -0.14(-0.36%) |
May 17, 2021 | 37.02 | 37.46 | 36.45 | 37.15 | 658,299 | -0.16(-0.44%) |
May 14, 2021 | 38.00 | 38.48 | 36.66 | 37.31 | 1,059,434 | -0.42(-1.11%) |
May 13, 2021 | 37.73 | 38.00 | 36.23 | 37.73 | 1,001,033 | +0.14(+0.37%) |
May 12, 2021 | 36.75 | 39.01 | 36.71 | 37.59 | 1,737,311 | +0.87(+2.37%) |
May 11, 2021 | 36.77 | 37.80 | 36.29 | 36.72 | 1,154,454 | -0.45(-1.21%) |
May 10, 2021 | 36.89 | 37.90 | 36.50 | 37.17 | 1,982,947 | +0.13(+0.35%) |
May 07, 2021 | 34.19 | 38.36 | 33.97 | 37.04 | 5,549,279 | +2.31(+6.65%) |
May 06, 2021 | 29.15 | 35.04 | 29.11 | 34.73 | 7,689,242 | +7.15(+25.92%) |
May 05, 2021 | 26.36 | 28.15 | 26.36 | 27.58 | 3,244,878 | +1.47(+5.63%) |
May 04, 2021 | 26.93 | 26.93 | 25.50 | 26.11 | 2,331,957 | -0.93(-3.44%) |
May 03, 2021 | 27.81 | 28.03 | 26.90 | 27.04 | 1,697,916 | -0.70(-2.52%) |
Apr 30, 2021 | 28.04 | 28.51 | 27.37 | 27.74 | 1,108,100 | -0.46(-1.63%) |
Apr 29, 2021 | 28.17 | 28.63 | 27.45 | 28.20 | 1,220,513 | +0.20(+0.71%) |
Apr 28, 2021 | 28.14 | 28.26 | 27.39 | 28.00 | 1,528,614 | -0.13(-0.46%) |
Apr 27, 2021 | 28.94 | 29.15 | 27.88 | 28.13 | 1,183,781 | -0.94(-3.23%) |
Apr 26, 2021 | 28.99 | 29.24 | 28.54 | 29.07 | 620,545 | +0.32(+1.11%) |
Apr 23, 2021 | 29.14 | 29.34 | 28.65 | 28.75 | 703,400 | -0.26(-0.90%) |
Apr 22, 2021 | 29.48 | 29.57 | 28.82 | 29.01 | 518,085 | -0.39(-1.33%) |
Apr 21, 2021 | 28.83 | 29.74 | 28.50 | 29.40 | 705,051 | +0.40(+1.38%) |
Apr 20, 2021 | 28.75 | 29.10 | 27.87 | 29.00 | 1,429,298 | +0.09(+0.31%) |
Apr 19, 2021 | 28.90 | 29.21 | 28.65 | 28.91 | 898,570 | -0.19(-0.65%) |
Apr 16, 2021 | 29.15 | 29.45 | 28.25 | 29.10 | 1,054,500 | +0.28(+0.97%) |
Apr 15, 2021 | 29.96 | 30.10 | 28.13 | 28.82 | 1,460,832 | -1.18(-3.93%) |
Apr 14, 2021 | 29.12 | 30.16 | 29.11 | 30.00 | 1,068,552 | +0.89(+3.06%) |
Apr 13, 2021 | 29.31 | 29.47 | 28.49 | 29.11 | 1,273,638 | -0.36(-1.22%) |
Apr 12, 2021 | 29.75 | 30.25 | 28.98 | 29.47 | 1,030,435 | -0.30(-1.01%) |
Apr 09, 2021 | 29.90 | 30.10 | 29.35 | 29.77 | 1,187,900 | -0.40(-1.33%) |
Apr 08, 2021 | 30.12 | 30.50 | 28.82 | 30.17 | 1,987,648 | -1.32(-4.19%) |
Apr 07, 2021 | 32.29 | 33.09 | 31.32 | 31.49 | 625,586 | -0.91(-2.81%) |
Apr 06, 2021 | 32.50 | 33.77 | 32.32 | 32.40 | 1,539,222 | +0.05(+0.15%) |
Apr 05, 2021 | 33.25 | 33.35 | 31.53 | 32.35 | 1,300,409 | +0.55(+1.73%) |