Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.69 | 33.74 | 31.80 | 31.87 | 915,358 | -2.04(-6.02%) |
Jun 29, 2021 | 34.28 | 34.44 | 33.59 | 33.91 | 274,499 | -0.35(-1.02%) |
Jun 28, 2021 | 34.06 | 34.72 | 33.81 | 34.26 | 301,861 | +0.58(+1.72%) |
Jun 25, 2021 | 34.62 | 34.95 | 33.61 | 33.68 | 564,494 | -0.87(-2.52%) |
Jun 24, 2021 | 33.83 | 34.70 | 33.70 | 34.55 | 407,396 | +0.69(+2.04%) |
Jun 23, 2021 | 34.08 | 34.45 | 33.69 | 33.86 | 453,297 | -0.18(-0.53%) |
Jun 22, 2021 | 34.91 | 35.01 | 33.94 | 34.04 | 481,124 | -1.15(-3.27%) |
Jun 21, 2021 | 35.41 | 35.67 | 34.95 | 35.19 | 317,133 | +0.11(+0.31%) |
Jun 18, 2021 | 35.24 | 35.45 | 34.67 | 35.08 | 479,541 | -0.75(-2.09%) |
Jun 17, 2021 | 36.57 | 36.84 | 35.29 | 35.83 | 429,915 | -0.99(-2.69%) |
Jun 16, 2021 | 36.75 | 37.34 | 36.31 | 36.82 | 484,836 | +0.11(+0.30%) |
Jun 15, 2021 | 37.39 | 37.39 | 36.18 | 36.71 | 497,673 | -0.50(-1.34%) |
Jun 14, 2021 | 38.06 | 38.66 | 36.88 | 37.21 | 480,786 | -0.76(-2.00%) |
Jun 11, 2021 | 37.84 | 38.06 | 37.10 | 37.97 | 483,221 | +0.18(+0.48%) |
Jun 10, 2021 | 37.60 | 38.15 | 37.07 | 37.79 | 547,571 | +0.33(+0.88%) |
Jun 09, 2021 | 37.76 | 38.49 | 37.29 | 37.46 | 1,102,163 | -0.38(-1.00%) |
Jun 08, 2021 | 35.83 | 38.05 | 35.57 | 37.84 | 1,280,973 | +2.52(+7.13%) |
Jun 07, 2021 | 32.55 | 35.48 | 32.55 | 35.32 | 1,042,277 | +2.78(+8.54%) |
Jun 04, 2021 | 31.70 | 33.01 | 31.60 | 32.54 | 589,911 | +0.95(+3.01%) |
Jun 03, 2021 | 32.79 | 32.79 | 31.51 | 31.59 | 459,441 | -1.35(-4.10%) |
Jun 02, 2021 | 31.62 | 33.05 | 31.39 | 32.94 | 660,940 | +1.57(+5.00%) |
Jun 01, 2021 | 30.97 | 31.65 | 30.84 | 31.37 | 569,795 | +0.90(+2.95%) |
May 28, 2021 | 32.00 | 32.49 | 30.45 | 30.47 | 1,421,673 | -1.52(-4.75%) |
May 27, 2021 | 31.75 | 32.35 | 31.24 | 31.99 | 482,916 | +0.36(+1.14%) |
May 26, 2021 | 30.89 | 31.86 | 30.60 | 31.63 | 569,400 | +1.20(+3.94%) |
May 25, 2021 | 32.03 | 32.29 | 30.38 | 30.43 | 622,967 | -1.60(-5.00%) |
May 24, 2021 | 32.04 | 32.29 | 31.40 | 32.03 | 508,628 | +0.26(+0.82%) |
May 21, 2021 | 32.64 | 32.73 | 31.71 | 31.77 | 552,567 | -0.71(-2.19%) |
May 20, 2021 | 31.90 | 32.62 | 31.51 | 32.48 | 525,339 | +0.69(+2.17%) |
May 19, 2021 | 33.26 | 33.26 | 31.65 | 31.79 | 778,019 | -2.01(-5.95%) |
May 18, 2021 | 33.85 | 34.42 | 33.48 | 33.80 | 759,685 | +0.37(+1.11%) |
May 17, 2021 | 32.68 | 33.51 | 32.13 | 33.43 | 713,440 | +0.40(+1.21%) |
May 14, 2021 | 31.43 | 33.10 | 31.43 | 33.03 | 591,865 | +1.49(+4.72%) |
May 13, 2021 | 30.94 | 31.70 | 30.52 | 31.54 | 1,116,628 | +1.14(+3.75%) |
May 12, 2021 | 32.16 | 32.39 | 30.14 | 30.40 | 2,064,749 | -2.11(-6.49%) |
May 11, 2021 | 32.63 | 33.25 | 32.08 | 32.51 | 668,154 | -0.95(-2.84%) |
May 10, 2021 | 33.41 | 34.80 | 32.85 | 33.46 | 770,720 | -0.31(-0.92%) |
May 07, 2021 | 32.10 | 34.34 | 32.00 | 33.77 | 769,487 | +2.01(+6.33%) |
May 06, 2021 | 34.26 | 34.39 | 31.57 | 31.76 | 1,300,959 | -2.78(-8.05%) |
May 05, 2021 | 33.64 | 34.94 | 33.13 | 34.54 | 1,649,361 | +1.12(+3.35%) |
May 04, 2021 | 31.21 | 33.70 | 30.90 | 33.42 | 1,225,084 | +1.81(+5.73%) |
May 03, 2021 | 32.16 | 32.71 | 31.44 | 31.61 | 1,599,840 | -0.37(-1.14%) |
Apr 30, 2021 | 30.78 | 32.20 | 29.44 | 31.98 | 2,316,900 | +2.09(+6.98%) |
Apr 29, 2021 | 28.69 | 30.14 | 27.87 | 29.89 | 3,514,118 | +5.08(+20.48%) |
Apr 28, 2021 | 24.40 | 25.01 | 23.93 | 24.81 | 1,102,402 | +0.50(+2.06%) |
Apr 27, 2021 | 24.31 | 24.85 | 24.11 | 24.31 | 614,618 | +0.02(+0.08%) |
Apr 26, 2021 | 24.39 | 24.67 | 24.00 | 24.29 | 997,274 | +0.31(+1.29%) |
Apr 23, 2021 | 24.82 | 25.05 | 23.83 | 23.98 | 967,700 | -0.84(-3.38%) |
Apr 22, 2021 | 24.94 | 25.08 | 24.12 | 24.82 | 1,351,755 | -0.01(-0.04%) |
Apr 21, 2021 | 24.95 | 25.07 | 24.45 | 24.83 | 506,488 | -0.16(-0.64%) |
Apr 20, 2021 | 25.14 | 25.44 | 24.58 | 24.99 | 500,633 | -0.19(-0.75%) |
Apr 19, 2021 | 26.31 | 26.31 | 24.78 | 25.18 | 598,367 | -1.06(-4.04%) |
Apr 16, 2021 | 25.82 | 26.42 | 25.55 | 26.24 | 359,100 | +0.50(+1.94%) |
Apr 15, 2021 | 26.03 | 26.03 | 25.32 | 25.74 | 467,476 | -0.03(-0.12%) |
Apr 14, 2021 | 25.81 | 26.40 | 25.55 | 25.77 | 491,040 | -0.04(-0.15%) |
Apr 13, 2021 | 26.18 | 26.61 | 25.69 | 25.81 | 662,759 | -0.28(-1.07%) |
Apr 12, 2021 | 26.26 | 26.78 | 25.33 | 26.09 | 792,002 | -0.15(-0.57%) |
Apr 09, 2021 | 26.50 | 26.50 | 25.80 | 26.24 | 603,600 | -0.35(-1.32%) |
Apr 08, 2021 | 27.13 | 27.34 | 26.24 | 26.59 | 1,141,731 | -0.48(-1.77%) |
Apr 07, 2021 | 27.70 | 27.84 | 26.98 | 27.07 | 410,813 | -0.77(-2.77%) |
Apr 06, 2021 | 28.49 | 28.85 | 27.58 | 27.84 | 532,470 | -0.65(-2.28%) |
Apr 05, 2021 | 27.90 | 28.56 | 27.48 | 28.49 | 617,765 | +0.78(+2.81%) |