Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.54 | 36.88 | 36.34 | 36.51 | 434,381 | +0.17(+0.47%) |
Jun 29, 2021 | 36.48 | 36.71 | 36.15 | 36.34 | 355,489 | -0.15(-0.41%) |
Jun 28, 2021 | 35.50 | 36.63 | 35.50 | 36.49 | 530,914 | +0.63(+1.76%) |
Jun 25, 2021 | 36.04 | 36.45 | 35.72 | 35.86 | 1,582,910 | -0.28(-0.77%) |
Jun 24, 2021 | 36.14 | 36.40 | 35.52 | 36.14 | 542,874 | +0.03(+0.08%) |
Jun 23, 2021 | 36.27 | 36.89 | 36.00 | 36.11 | 716,504 | -0.28(-0.77%) |
Jun 22, 2021 | 36.44 | 37.83 | 36.16 | 36.39 | 753,413 | +0.26(+0.72%) |
Jun 21, 2021 | 35.86 | 36.56 | 34.62 | 36.13 | 528,287 | +0.27(+0.75%) |
Jun 18, 2021 | 35.59 | 36.77 | 35.59 | 35.86 | 936,546 | +0.02(+0.06%) |
Jun 17, 2021 | 35.93 | 36.02 | 34.83 | 35.84 | 475,862 | +0.11(+0.31%) |
Jun 16, 2021 | 35.56 | 36.96 | 34.92 | 35.73 | 884,861 | +0.27(+0.76%) |
Jun 15, 2021 | 35.50 | 36.15 | 35.12 | 35.46 | 621,012 | +0.00(+0.00%) |
Jun 14, 2021 | 35.31 | 35.49 | 35.17 | 35.46 | 293,443 | +0.27(+0.77%) |
Jun 11, 2021 | 35.07 | 35.47 | 34.37 | 35.19 | 251,555 | +0.15(+0.43%) |
Jun 10, 2021 | 35.49 | 35.55 | 34.98 | 35.04 | 292,559 | -0.32(-0.90%) |
Jun 09, 2021 | 34.81 | 35.61 | 34.73 | 35.36 | 360,054 | +0.50(+1.43%) |
Jun 08, 2021 | 34.70 | 35.05 | 34.20 | 34.86 | 422,577 | +0.27(+0.78%) |
Jun 07, 2021 | 34.29 | 34.87 | 34.05 | 34.59 | 692,993 | +0.38(+1.11%) |
Jun 04, 2021 | 34.12 | 34.40 | 33.59 | 34.21 | 531,699 | +0.23(+0.68%) |
Jun 03, 2021 | 34.29 | 34.35 | 33.23 | 33.98 | 513,237 | -0.56(-1.62%) |
Jun 02, 2021 | 34.54 | 34.95 | 34.03 | 34.54 | 321,571 | +0.08(+0.23%) |
Jun 01, 2021 | 34.59 | 34.96 | 34.06 | 34.46 | 352,103 | -0.07(-0.20%) |
May 28, 2021 | 34.66 | 34.87 | 34.28 | 34.53 | 374,422 | +0.09(+0.26%) |
May 27, 2021 | 35.25 | 35.48 | 34.34 | 34.44 | 430,546 | -0.54(-1.54%) |
May 26, 2021 | 34.74 | 35.12 | 34.65 | 34.98 | 346,008 | +0.44(+1.27%) |
May 25, 2021 | 34.75 | 34.85 | 34.27 | 34.54 | 418,226 | -0.13(-0.37%) |
May 24, 2021 | 34.05 | 34.85 | 33.88 | 34.67 | 523,019 | +0.81(+2.39%) |
May 21, 2021 | 34.55 | 34.55 | 33.49 | 33.86 | 438,383 | -0.31(-0.91%) |
May 20, 2021 | 34.14 | 34.44 | 33.34 | 34.17 | 464,282 | -0.21(-0.61%) |
May 19, 2021 | 33.03 | 34.42 | 32.80 | 34.38 | 600,822 | +0.61(+1.81%) |
May 18, 2021 | 31.09 | 34.20 | 31.09 | 33.77 | 881,487 | +2.08(+6.56%) |
May 17, 2021 | 33.36 | 33.47 | 31.46 | 31.69 | 1,305,145 | -1.72(-5.15%) |
May 14, 2021 | 33.36 | 33.86 | 32.74 | 33.41 | 764,241 | +0.23(+0.71%) |
May 13, 2021 | 32.70 | 33.35 | 31.84 | 33.17 | 1,480,401 | +0.58(+1.80%) |
May 12, 2021 | 33.94 | 34.00 | 32.33 | 32.59 | 525,423 | -1.59(-4.65%) |
May 11, 2021 | 33.78 | 34.66 | 33.62 | 34.18 | 290,891 | -0.27(-0.78%) |
May 10, 2021 | 34.93 | 34.97 | 34.44 | 34.45 | 294,595 | -0.44(-1.26%) |
May 07, 2021 | 34.91 | 35.10 | 34.31 | 34.89 | 468,187 | +0.10(+0.29%) |
May 06, 2021 | 34.19 | 35.05 | 34.19 | 34.79 | 373,698 | +0.87(+2.56%) |
May 05, 2021 | 34.12 | 34.99 | 33.68 | 33.92 | 186,330 | +0.06(+0.18%) |
May 04, 2021 | 34.00 | 34.02 | 33.05 | 33.86 | 248,323 | -0.31(-0.91%) |
May 03, 2021 | 34.72 | 34.98 | 34.02 | 34.17 | 550,885 | -0.38(-1.10%) |
Apr 30, 2021 | 34.49 | 34.86 | 34.42 | 34.55 | 407,000 | -0.31(-0.89%) |
Apr 29, 2021 | 34.96 | 35.34 | 34.25 | 34.86 | 282,741 | +0.21(+0.61%) |
Apr 28, 2021 | 34.31 | 34.97 | 34.13 | 34.65 | 265,055 | +0.51(+1.49%) |
Apr 27, 2021 | 34.40 | 34.43 | 33.71 | 34.14 | 298,116 | -0.18(-0.52%) |
Apr 26, 2021 | 33.75 | 34.35 | 33.45 | 34.32 | 340,553 | +0.68(+2.02%) |
Apr 23, 2021 | 34.13 | 34.15 | 33.39 | 33.64 | 564,400 | -0.30(-0.88%) |
Apr 22, 2021 | 34.00 | 34.65 | 33.92 | 33.94 | 604,198 | +0.09(+0.27%) |
Apr 21, 2021 | 33.05 | 33.90 | 33.02 | 33.85 | 694,001 | +0.86(+2.61%) |
Apr 20, 2021 | 33.07 | 33.40 | 31.28 | 32.99 | 317,023 | -0.22(-0.66%) |
Apr 19, 2021 | 33.23 | 33.34 | 32.73 | 33.21 | 290,599 | -0.21(-0.63%) |
Apr 16, 2021 | 33.43 | 33.72 | 32.81 | 33.42 | 433,800 | +0.33(+1.00%) |
Apr 15, 2021 | 32.75 | 33.26 | 32.64 | 33.09 | 444,454 | +0.51(+1.57%) |
Apr 14, 2021 | 32.75 | 33.05 | 32.42 | 32.58 | 607,695 | -0.01(-0.03%) |
Apr 13, 2021 | 32.61 | 32.81 | 32.18 | 32.59 | 526,575 | -0.02(-0.06%) |
Apr 12, 2021 | 31.34 | 32.91 | 31.31 | 32.61 | 756,765 | +1.28(+4.09%) |
Apr 09, 2021 | 31.70 | 31.75 | 30.98 | 31.33 | 341,600 | -0.43(-1.35%) |
Apr 08, 2021 | 32.10 | 32.56 | 31.59 | 31.76 | 548,564 | +0.28(+0.89%) |
Apr 07, 2021 | 31.45 | 32.67 | 31.32 | 31.48 | 971,302 | +0.31(+0.99%) |
Apr 06, 2021 | 31.06 | 31.96 | 30.73 | 31.17 | 688,446 | -0.21(-0.67%) |
Apr 05, 2021 | 31.49 | 31.73 | 30.59 | 31.38 | 648,381 | +0.43(+1.39%) |