Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.08 | 34.19 | 33.90 | 33.99 | 1,583,351 | -0.52(-1.51%) |
Jun 29, 2021 | 34.65 | 34.71 | 34.44 | 34.51 | 1,303,401 | +0.05(+0.15%) |
Jun 28, 2021 | 34.46 | 34.51 | 34.31 | 34.46 | 1,214,428 | -0.03(-0.09%) |
Jun 25, 2021 | 34.60 | 34.64 | 34.45 | 34.49 | 902,615 | +0.19(+0.55%) |
Jun 24, 2021 | 33.79 | 34.37 | 33.72 | 34.30 | 1,872,907 | +0.60(+1.78%) |
Jun 23, 2021 | 34.00 | 34.09 | 33.70 | 33.70 | 1,100,367 | -0.14(-0.41%) |
Jun 22, 2021 | 33.65 | 33.95 | 33.53 | 33.84 | 1,462,695 | +0.10(+0.30%) |
Jun 21, 2021 | 33.36 | 33.78 | 33.30 | 33.74 | 1,111,386 | +0.93(+2.83%) |
Jun 18, 2021 | 33.07 | 33.15 | 32.80 | 32.81 | 1,818,911 | -0.64(-1.91%) |
Jun 17, 2021 | 33.68 | 33.78 | 33.20 | 33.45 | 1,483,807 | -0.61(-1.79%) |
Jun 16, 2021 | 34.64 | 34.65 | 33.95 | 34.06 | 1,497,302 | -0.76(-2.18%) |
Jun 15, 2021 | 34.78 | 34.91 | 34.73 | 34.82 | 1,159,560 | +0.19(+0.55%) |
Jun 14, 2021 | 34.54 | 34.63 | 34.38 | 34.63 | 1,231,268 | +0.08(+0.23%) |
Jun 11, 2021 | 34.60 | 34.65 | 34.45 | 34.55 | 987,131 | -0.08(-0.23%) |
Jun 10, 2021 | 34.61 | 34.73 | 34.55 | 34.63 | 1,135,211 | -0.10(-0.29%) |
Jun 09, 2021 | 34.86 | 34.87 | 34.67 | 34.73 | 917,783 | -0.30(-0.86%) |
Jun 08, 2021 | 35.11 | 35.13 | 34.89 | 35.03 | 1,061,946 | -0.14(-0.40%) |
Jun 07, 2021 | 35.28 | 35.28 | 35.04 | 35.17 | 821,063 | +0.07(+0.20%) |
Jun 04, 2021 | 35.00 | 35.13 | 34.91 | 35.10 | 674,567 | +0.47(+1.36%) |
Jun 03, 2021 | 34.60 | 34.73 | 34.40 | 34.63 | 805,990 | -0.15(-0.43%) |
Jun 02, 2021 | 34.73 | 34.92 | 34.65 | 34.78 | 1,012,179 | +0.07(+0.20%) |
Jun 01, 2021 | 34.84 | 34.87 | 34.66 | 34.71 | 1,052,620 | +0.57(+1.67%) |
May 28, 2021 | 34.07 | 34.25 | 34.04 | 34.14 | 1,554,616 | -0.02(-0.06%) |
May 27, 2021 | 33.93 | 34.20 | 33.92 | 34.16 | 2,678,012 | +0.39(+1.15%) |
May 26, 2021 | 33.61 | 33.82 | 33.58 | 33.77 | 2,083,601 | +0.10(+0.30%) |
May 25, 2021 | 33.83 | 33.95 | 33.62 | 33.67 | 1,296,949 | -0.08(-0.24%) |
May 24, 2021 | 33.54 | 33.83 | 33.50 | 33.75 | 929,419 | +0.10(+0.30%) |
May 21, 2021 | 33.60 | 33.73 | 33.45 | 33.65 | 1,132,356 | +0.32(+0.96%) |
May 20, 2021 | 33.14 | 33.40 | 33.11 | 33.33 | 918,249 | +0.39(+1.18%) |
May 19, 2021 | 32.81 | 33.10 | 32.58 | 32.94 | 1,727,647 | -0.90(-2.66%) |
May 18, 2021 | 34.16 | 34.17 | 33.84 | 33.84 | 2,413,212 | +0.01(+0.03%) |
May 17, 2021 | 33.86 | 33.97 | 33.68 | 33.83 | 2,041,107 | -0.39(-1.14%) |
May 14, 2021 | 33.85 | 34.32 | 33.78 | 34.22 | 1,656,300 | +0.96(+2.89%) |
May 13, 2021 | 32.74 | 33.37 | 32.73 | 33.26 | 1,273,046 | +0.69(+2.12%) |
May 12, 2021 | 33.02 | 33.17 | 32.51 | 32.57 | 1,413,755 | -0.81(-2.43%) |
May 11, 2021 | 33.05 | 33.42 | 32.97 | 33.38 | 1,389,772 | -0.13(-0.39%) |
May 10, 2021 | 33.86 | 33.88 | 33.50 | 33.51 | 1,130,696 | -0.60(-1.76%) |
May 07, 2021 | 33.87 | 34.17 | 33.73 | 34.11 | 972,339 | +0.34(+1.01%) |
May 06, 2021 | 33.62 | 33.78 | 33.43 | 33.77 | 1,219,811 | +0.26(+0.78%) |
May 05, 2021 | 33.47 | 33.69 | 33.28 | 33.51 | 2,613,023 | +0.85(+2.60%) |
May 04, 2021 | 32.46 | 32.66 | 32.30 | 32.66 | 1,637,804 | -0.23(-0.70%) |
May 03, 2021 | 32.85 | 32.97 | 32.81 | 32.89 | 775,374 | +0.46(+1.42%) |
Apr 30, 2021 | 32.71 | 32.85 | 32.41 | 32.43 | 1,151,500 | -0.81(-2.44%) |
Apr 29, 2021 | 33.37 | 33.40 | 32.94 | 33.24 | 934,499 | -0.05(-0.15%) |
Apr 28, 2021 | 33.21 | 33.41 | 33.17 | 33.29 | 1,274,304 | +0.23(+0.70%) |
Apr 27, 2021 | 33.12 | 33.19 | 32.93 | 33.06 | 1,101,568 | +0.31(+0.95%) |
Apr 26, 2021 | 32.65 | 32.77 | 32.59 | 32.75 | 1,235,810 | -0.02(-0.06%) |
Apr 23, 2021 | 32.46 | 32.85 | 32.44 | 32.77 | 1,007,900 | +0.45(+1.39%) |
Apr 22, 2021 | 32.54 | 32.56 | 32.24 | 32.32 | 1,821,908 | -0.42(-1.28%) |
Apr 21, 2021 | 32.28 | 32.75 | 32.19 | 32.74 | 1,280,925 | +0.15(+0.46%) |
Apr 20, 2021 | 32.97 | 33.01 | 32.46 | 32.59 | 1,080,797 | -0.65(-1.96%) |
Apr 19, 2021 | 33.43 | 33.44 | 33.07 | 33.24 | 1,322,846 | -0.14(-0.42%) |
Apr 16, 2021 | 33.27 | 33.48 | 33.15 | 33.38 | 1,478,200 | +0.45(+1.37%) |
Apr 15, 2021 | 32.71 | 32.95 | 32.59 | 32.93 | 1,455,359 | +1.34(+4.24%) |
Apr 14, 2021 | 31.67 | 31.80 | 31.56 | 31.59 | 940,441 | -0.11(-0.35%) |
Apr 13, 2021 | 31.57 | 31.74 | 31.42 | 31.70 | 994,967 | -0.07(-0.22%) |
Apr 12, 2021 | 31.71 | 31.82 | 31.65 | 31.77 | 847,063 | -0.31(-0.97%) |
Apr 09, 2021 | 31.78 | 32.09 | 31.77 | 32.08 | 978,300 | +0.50(+1.58%) |
Apr 08, 2021 | 31.58 | 31.60 | 31.40 | 31.58 | 1,700,509 | +0.37(+1.19%) |
Apr 07, 2021 | 31.31 | 31.36 | 31.08 | 31.21 | 1,435,968 | +0.05(+0.16%) |
Apr 06, 2021 | 31.24 | 31.42 | 31.14 | 31.16 | 1,780,514 | -0.16(-0.51%) |
Apr 05, 2021 | 30.91 | 31.52 | 30.74 | 31.32 | 1,326,838 | +0.66(+2.15%) |