Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.14 | 35.19 | 35.14 | 35.18 | 536 | -0.16(-0.45%) |
Jun 29, 2021 | 35.41 | 35.41 | 35.31 | 35.34 | 3,795 | -0.13(-0.37%) |
Jun 28, 2021 | 35.55 | 35.55 | 35.35 | 35.47 | 9,443 | +0.24(+0.70%) |
Jun 25, 2021 | 35.23 | 35.23 | 35.23 | 35.23 | 100 | +0.21(+0.60%) |
Jun 24, 2021 | 34.91 | 35.12 | 34.91 | 35.02 | 2,250 | +0.21(+0.61%) |
Jun 23, 2021 | 34.71 | 34.84 | 34.71 | 34.81 | 3,825 | +0.15(+0.42%) |
Jun 22, 2021 | 34.41 | 34.66 | 34.35 | 34.66 | 1,441 | +0.30(+0.87%) |
Jun 21, 2021 | 34.25 | 34.36 | 33.91 | 34.36 | 1,184 | +0.35(+1.04%) |
Jun 18, 2021 | 34.25 | 34.25 | 33.99 | 34.01 | 8,485 | -0.17(-0.49%) |
Jun 17, 2021 | 33.81 | 34.17 | 33.80 | 34.17 | 763 | +0.33(+0.97%) |
Jun 16, 2021 | 33.99 | 34.00 | 33.84 | 33.84 | 2,919 | -0.04(-0.10%) |
Jun 15, 2021 | 33.95 | 33.95 | 33.88 | 33.88 | 1,891 | -0.34(-0.98%) |
Jun 14, 2021 | 34.23 | 34.36 | 34.14 | 34.22 | 17,484 | +0.13(+0.39%) |
Jun 11, 2021 | 34.00 | 34.08 | 33.84 | 34.08 | 6,660 | +0.27(+0.81%) |
Jun 10, 2021 | 33.50 | 33.81 | 33.50 | 33.81 | 1,533 | +0.20(+0.60%) |
Jun 09, 2021 | 33.72 | 33.80 | 33.61 | 33.61 | 2,975 | -0.02(-0.06%) |
Jun 08, 2021 | 33.55 | 33.63 | 33.54 | 33.63 | 1,573 | +0.13(+0.38%) |
Jun 07, 2021 | 33.32 | 33.50 | 33.32 | 33.50 | 1,453 | +0.26(+0.78%) |
Jun 04, 2021 | 33.25 | 33.25 | 33.24 | 33.24 | 275 | +0.30(+0.92%) |
Jun 03, 2021 | 32.96 | 32.97 | 32.94 | 32.94 | 689 | -0.37(-1.11%) |
Jun 02, 2021 | 33.15 | 33.31 | 33.15 | 33.31 | 1,958 | +0.20(+0.60%) |
Jun 01, 2021 | 33.42 | 33.42 | 33.00 | 33.11 | 1,200 | -0.05(-0.14%) |
May 28, 2021 | 33.27 | 33.29 | 33.00 | 33.16 | 1,894 | +0.18(+0.54%) |
May 27, 2021 | 32.89 | 33.00 | 32.88 | 32.98 | 733 | +0.07(+0.22%) |
May 26, 2021 | 33.00 | 33.00 | 32.83 | 32.91 | 1,621 | +0.31(+0.94%) |
May 25, 2021 | 32.72 | 32.76 | 32.60 | 32.60 | 1,280 | -0.05(-0.14%) |
May 24, 2021 | 32.64 | 32.65 | 32.58 | 32.65 | 326 | +0.41(+1.28%) |
May 21, 2021 | 32.37 | 32.37 | 32.23 | 32.23 | 488 | -0.01(-0.04%) |
May 20, 2021 | 32.20 | 32.24 | 32.16 | 32.24 | 811 | +0.70(+2.23%) |
May 19, 2021 | 31.54 | 31.54 | 31.20 | 31.54 | 204 | -0.22(-0.69%) |
May 18, 2021 | 32.13 | 32.15 | 31.76 | 31.76 | 1,957 | +0.01(+0.03%) |
May 17, 2021 | 31.52 | 31.75 | 31.52 | 31.75 | 818 | -0.27(-0.84%) |
May 14, 2021 | 31.64 | 32.04 | 31.64 | 32.02 | 7,421 | +0.93(+3.00%) |
May 13, 2021 | 31.27 | 31.27 | 31.00 | 31.09 | 883 | +0.09(+0.28%) |
May 12, 2021 | 31.10 | 31.10 | 31.08 | 31.00 | 867 | -0.94(-2.94%) |
May 11, 2021 | 31.60 | 31.94 | 31.40 | 31.94 | 2,488 | -0.00(-0.00%) |
May 10, 2021 | 32.36 | 32.40 | 31.94 | 31.94 | 2,275 | -0.72(-2.21%) |
May 07, 2021 | 32.17 | 32.69 | 32.17 | 32.66 | 813 | +0.41(+1.28%) |
May 06, 2021 | 32.32 | 32.38 | 32.02 | 32.25 | 4,997 | -0.31(-0.96%) |
May 05, 2021 | 32.74 | 32.75 | 32.56 | 32.56 | 820 | -0.20(-0.60%) |
May 04, 2021 | 33.34 | 33.34 | 32.51 | 32.76 | 2,929 | -0.71(-2.12%) |
May 03, 2021 | 33.87 | 33.87 | 33.44 | 33.47 | 3,369 | -0.32(-0.95%) |
Apr 30, 2021 | 33.90 | 33.90 | 33.79 | 33.79 | 500 | -0.34(-0.99%) |
Apr 29, 2021 | 34.00 | 34.13 | 34.00 | 34.13 | 764 | -0.22(-0.65%) |
Apr 28, 2021 | 34.38 | 34.41 | 34.35 | 34.35 | 1,561 | -0.03(-0.09%) |
Apr 27, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 511 | -0.16(-0.47%) |
Apr 26, 2021 | 34.30 | 34.61 | 34.28 | 34.54 | 1,803 | +0.36(+1.05%) |
Apr 23, 2021 | 34.01 | 34.18 | 34.01 | 34.18 | 1,900 | +0.58(+1.73%) |
Apr 22, 2021 | 33.73 | 33.96 | 33.60 | 33.60 | 5,017 | -0.06(-0.18%) |
Apr 21, 2021 | 33.38 | 33.66 | 33.38 | 33.66 | 831 | +0.43(+1.28%) |
Apr 20, 2021 | 33.19 | 33.45 | 33.12 | 33.23 | 1,160 | -0.32(-0.96%) |
Apr 19, 2021 | 34.29 | 34.29 | 33.38 | 33.56 | 2,996 | -0.40(-1.19%) |
Apr 16, 2021 | 34.03 | 34.03 | 33.90 | 33.96 | 2,700 | -0.11(-0.34%) |
Apr 15, 2021 | 34.01 | 34.12 | 34.01 | 34.08 | 779 | +0.65(+1.93%) |
Apr 14, 2021 | 33.90 | 33.90 | 33.42 | 33.43 | 1,784 | -0.20(-0.59%) |
Apr 13, 2021 | 33.51 | 33.67 | 33.43 | 33.63 | 1,058 | +0.37(+1.11%) |
Apr 12, 2021 | 33.47 | 33.47 | 33.08 | 33.26 | 3,893 | -0.00(-0.00%) |
Apr 09, 2021 | 33.02 | 33.26 | 33.01 | 33.26 | 5,600 | +0.08(+0.24%) |
Apr 08, 2021 | 33.06 | 33.26 | 33.00 | 33.18 | 5,817 | +0.50(+1.52%) |
Apr 07, 2021 | 32.74 | 32.74 | 32.68 | 32.68 | 1,115 | -0.14(-0.42%) |
Apr 06, 2021 | 32.78 | 32.98 | 32.71 | 32.82 | 3,645 | +0.25(+0.78%) |
Apr 05, 2021 | 32.67 | 32.67 | 32.53 | 32.57 | 1,963 | +0.10(+0.31%) |