Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.07 | 35.07 | 33.27 | 33.68 | 474,070 | +0.23(+0.68%) |
Jun 29, 2021 | 34.00 | 34.24 | 33.34 | 33.45 | 425,264 | -0.20(-0.60%) |
Jun 28, 2021 | 34.49 | 34.50 | 33.48 | 33.65 | 708,221 | -0.97(-2.80%) |
Jun 25, 2021 | 34.08 | 34.76 | 33.88 | 34.62 | 1,847,505 | +0.54(+1.59%) |
Jun 24, 2021 | 34.02 | 34.13 | 33.21 | 34.08 | 1,475,410 | -0.24(-0.71%) |
Jun 23, 2021 | 34.84 | 34.84 | 34.28 | 34.32 | 471,206 | -0.37(-1.06%) |
Jun 22, 2021 | 35.01 | 35.44 | 34.26 | 34.69 | 306,860 | -0.38(-1.07%) |
Jun 21, 2021 | 33.97 | 35.37 | 33.97 | 35.06 | 329,364 | +1.42(+4.23%) |
Jun 18, 2021 | 34.30 | 35.02 | 33.58 | 33.64 | 973,182 | -1.34(-3.84%) |
Jun 17, 2021 | 37.00 | 37.00 | 34.84 | 34.99 | 483,140 | -1.77(-4.82%) |
Jun 16, 2021 | 35.95 | 37.02 | 35.49 | 36.76 | 291,445 | +0.59(+1.64%) |
Jun 15, 2021 | 35.90 | 36.40 | 35.56 | 36.16 | 538,796 | +0.52(+1.47%) |
Jun 14, 2021 | 36.18 | 36.45 | 35.22 | 35.64 | 246,494 | -0.45(-1.26%) |
Jun 11, 2021 | 36.16 | 36.88 | 35.91 | 36.10 | 248,466 | +0.24(+0.68%) |
Jun 10, 2021 | 37.38 | 37.48 | 35.81 | 35.85 | 727,552 | -0.90(-2.45%) |
Jun 09, 2021 | 37.40 | 37.48 | 36.74 | 36.75 | 253,681 | -0.86(-2.30%) |
Jun 08, 2021 | 37.45 | 37.99 | 37.28 | 37.61 | 377,072 | -0.07(-0.19%) |
Jun 07, 2021 | 37.73 | 38.07 | 37.41 | 37.68 | 241,004 | +0.13(+0.35%) |
Jun 04, 2021 | 37.20 | 37.64 | 37.03 | 37.55 | 168,056 | +0.09(+0.23%) |
Jun 03, 2021 | 37.34 | 37.61 | 36.85 | 37.47 | 229,023 | +0.13(+0.35%) |
Jun 02, 2021 | 38.12 | 38.12 | 37.25 | 37.34 | 196,083 | -0.60(-1.59%) |
Jun 01, 2021 | 37.86 | 38.20 | 37.33 | 37.94 | 392,968 | +0.24(+0.65%) |
May 28, 2021 | 37.36 | 37.80 | 36.87 | 37.69 | 544,754 | +0.32(+0.86%) |
May 27, 2021 | 37.10 | 37.67 | 36.91 | 37.37 | 273,480 | +0.74(+2.03%) |
May 26, 2021 | 36.14 | 36.67 | 36.12 | 36.63 | 258,924 | +0.49(+1.35%) |
May 25, 2021 | 37.45 | 38.03 | 36.10 | 36.14 | 379,159 | -1.29(-3.45%) |
May 24, 2021 | 38.12 | 38.12 | 37.21 | 37.43 | 174,122 | -0.59(-1.54%) |
May 21, 2021 | 38.38 | 38.54 | 37.66 | 38.02 | 206,018 | +0.18(+0.48%) |
May 20, 2021 | 37.30 | 38.01 | 36.72 | 37.83 | 327,169 | +0.33(+0.88%) |
May 19, 2021 | 36.72 | 37.56 | 36.14 | 37.50 | 363,179 | +0.37(+0.99%) |
May 18, 2021 | 38.06 | 38.32 | 37.12 | 37.13 | 144,735 | -1.02(-2.68%) |
May 17, 2021 | 38.32 | 38.60 | 37.71 | 38.16 | 149,246 | -0.27(-0.70%) |
May 14, 2021 | 38.07 | 38.56 | 37.73 | 38.43 | 353,894 | +0.69(+1.83%) |
May 13, 2021 | 36.11 | 38.08 | 35.79 | 37.74 | 342,697 | +1.73(+4.80%) |
May 12, 2021 | 37.78 | 37.87 | 35.89 | 36.01 | 224,320 | -1.29(-3.47%) |
May 11, 2021 | 37.46 | 38.02 | 37.14 | 37.30 | 195,839 | -0.57(-1.50%) |
May 10, 2021 | 38.11 | 38.83 | 37.67 | 37.87 | 410,693 | -0.57(-1.49%) |
May 07, 2021 | 38.24 | 38.50 | 37.92 | 38.44 | 288,646 | -0.29(-0.74%) |
May 06, 2021 | 38.36 | 38.74 | 37.72 | 38.73 | 306,093 | +0.63(+1.66%) |
May 05, 2021 | 38.35 | 38.70 | 37.81 | 38.09 | 265,945 | -0.20(-0.52%) |
May 04, 2021 | 38.02 | 38.34 | 37.37 | 38.29 | 260,737 | +0.21(+0.55%) |
May 03, 2021 | 38.40 | 38.55 | 36.27 | 38.08 | 515,444 | +0.31(+0.83%) |
Apr 30, 2021 | 38.10 | 38.59 | 37.62 | 37.77 | 461,200 | -0.29(-0.75%) |
Apr 29, 2021 | 38.12 | 39.04 | 37.70 | 38.06 | 359,813 | -0.10(-0.27%) |
Apr 28, 2021 | 37.61 | 38.20 | 37.38 | 38.16 | 362,345 | +0.50(+1.34%) |
Apr 27, 2021 | 38.09 | 38.09 | 37.38 | 37.66 | 437,041 | -0.13(-0.34%) |
Apr 26, 2021 | 38.38 | 38.50 | 37.72 | 37.79 | 309,271 | -0.52(-1.36%) |
Apr 23, 2021 | 37.27 | 39.09 | 37.05 | 38.31 | 533,111 | +1.17(+3.15%) |
Apr 22, 2021 | 37.36 | 37.78 | 37.00 | 37.14 | 216,894 | -0.08(-0.21%) |
Apr 21, 2021 | 35.94 | 37.32 | 35.84 | 37.22 | 230,359 | +1.08(+2.98%) |
Apr 20, 2021 | 37.37 | 37.37 | 35.96 | 36.14 | 352,864 | -1.58(-4.19%) |
Apr 19, 2021 | 38.12 | 38.25 | 37.23 | 37.72 | 196,995 | -0.32(-0.84%) |
Apr 16, 2021 | 38.61 | 38.61 | 37.69 | 38.04 | 216,655 | +0.10(+0.27%) |
Apr 15, 2021 | 38.15 | 38.19 | 36.72 | 37.94 | 215,532 | -0.27(-0.70%) |
Apr 14, 2021 | 37.66 | 38.69 | 37.66 | 38.21 | 263,919 | +0.45(+1.20%) |
Apr 13, 2021 | 38.42 | 38.51 | 37.63 | 37.76 | 211,093 | -0.84(-2.18%) |
Apr 12, 2021 | 38.71 | 38.94 | 37.82 | 38.60 | 256,842 | +0.16(+0.43%) |
Apr 09, 2021 | 37.94 | 38.57 | 37.87 | 38.43 | 249,730 | +0.63(+1.68%) |
Apr 08, 2021 | 37.14 | 37.80 | 36.53 | 37.80 | 304,263 | +0.54(+1.44%) |
Apr 07, 2021 | 37.80 | 38.50 | 37.07 | 37.26 | 216,567 | -0.45(-1.20%) |
Apr 06, 2021 | 37.71 | 38.12 | 37.36 | 37.71 | 249,903 | +0.01(+0.02%) |
Apr 05, 2021 | 38.02 | 38.45 | 37.21 | 37.70 | 320,780 | +0.25(+0.67%) |