Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.34 | 33.48 | 33.20 | 33.22 | 1,147,357 | -0.13(-0.40%) |
Jun 29, 2021 | 33.42 | 33.66 | 33.23 | 33.35 | 759,968 | -0.09(-0.26%) |
Jun 28, 2021 | 33.79 | 33.80 | 33.26 | 33.44 | 1,015,058 | -0.31(-0.92%) |
Jun 25, 2021 | 33.50 | 33.83 | 33.38 | 33.75 | 2,451,207 | +0.36(+1.09%) |
Jun 24, 2021 | 33.79 | 33.86 | 33.03 | 33.39 | 2,016,428 | -0.36(-1.07%) |
Jun 23, 2021 | 34.09 | 34.17 | 33.74 | 33.75 | 1,016,376 | -0.38(-1.11%) |
Jun 22, 2021 | 34.35 | 34.49 | 34.08 | 34.13 | 1,024,258 | -0.39(-1.13%) |
Jun 21, 2021 | 33.63 | 34.69 | 33.63 | 34.52 | 879,917 | +0.88(+2.60%) |
Jun 18, 2021 | 35.09 | 35.09 | 33.61 | 33.65 | 2,513,933 | -0.49(-1.43%) |
Jun 17, 2021 | 34.08 | 34.13 | 33.78 | 34.13 | 1,195,559 | +0.05(+0.16%) |
Jun 16, 2021 | 34.18 | 34.50 | 34.07 | 34.08 | 1,155,094 | -0.10(-0.28%) |
Jun 15, 2021 | 34.81 | 34.89 | 34.11 | 34.18 | 865,704 | -0.62(-1.78%) |
Jun 14, 2021 | 34.17 | 34.99 | 34.14 | 34.80 | 2,572,241 | +0.59(+1.73%) |
Jun 11, 2021 | 34.32 | 34.32 | 34.11 | 34.20 | 1,250,156 | +0.00(+0.00%) |
Jun 10, 2021 | 33.73 | 34.32 | 33.58 | 34.20 | 898,546 | +0.43(+1.28%) |
Jun 09, 2021 | 33.79 | 33.93 | 33.42 | 33.77 | 2,004,356 | +0.26(+0.77%) |
Jun 08, 2021 | 33.26 | 33.65 | 33.23 | 33.51 | 861,332 | +0.38(+1.15%) |
Jun 07, 2021 | 32.78 | 33.18 | 32.65 | 33.13 | 733,413 | +0.57(+1.74%) |
Jun 04, 2021 | 32.79 | 32.82 | 32.47 | 32.57 | 753,207 | -0.10(-0.30%) |
Jun 03, 2021 | 32.61 | 32.73 | 32.43 | 32.66 | 850,904 | +0.12(+0.38%) |
Jun 02, 2021 | 32.35 | 32.55 | 32.19 | 32.54 | 788,844 | +0.31(+0.96%) |
Jun 01, 2021 | 31.60 | 32.27 | 31.57 | 32.23 | 759,133 | +0.64(+2.02%) |
May 28, 2021 | 31.73 | 31.77 | 31.47 | 31.59 | 1,037,829 | +0.02(+0.06%) |
May 27, 2021 | 31.91 | 31.97 | 31.49 | 31.58 | 1,407,984 | -0.23(-0.72%) |
May 26, 2021 | 31.60 | 31.86 | 31.55 | 31.80 | 899,045 | +0.35(+1.12%) |
May 25, 2021 | 31.86 | 31.86 | 31.37 | 31.45 | 991,952 | -0.14(-0.45%) |
May 24, 2021 | 31.55 | 31.80 | 31.46 | 31.59 | 862,244 | +0.26(+0.84%) |
May 21, 2021 | 31.48 | 31.54 | 31.18 | 31.33 | 1,000,015 | -0.08(-0.25%) |
May 20, 2021 | 31.11 | 31.53 | 31.04 | 31.41 | 795,346 | +0.28(+0.91%) |
May 19, 2021 | 30.96 | 31.13 | 30.67 | 31.13 | 770,460 | -0.08(-0.25%) |
May 18, 2021 | 31.27 | 31.51 | 31.11 | 31.21 | 735,667 | -0.11(-0.34%) |
May 17, 2021 | 31.36 | 31.48 | 31.23 | 31.31 | 808,129 | -0.13(-0.42%) |
May 14, 2021 | 31.28 | 31.48 | 31.15 | 31.44 | 1,127,106 | +0.31(+0.99%) |
May 13, 2021 | 30.46 | 31.42 | 30.46 | 31.13 | 1,119,043 | +0.72(+2.38%) |
May 12, 2021 | 31.21 | 31.36 | 30.36 | 30.41 | 945,316 | -0.89(-2.85%) |
May 11, 2021 | 31.92 | 31.92 | 31.11 | 31.30 | 1,231,144 | -0.90(-2.79%) |
May 10, 2021 | 32.10 | 32.77 | 32.05 | 32.20 | 2,112,085 | +0.17(+0.52%) |
May 07, 2021 | 31.65 | 32.07 | 31.61 | 32.03 | 1,021,308 | +0.47(+1.48%) |
May 06, 2021 | 30.94 | 31.57 | 30.94 | 31.57 | 870,327 | +0.76(+2.46%) |
May 05, 2021 | 31.02 | 31.85 | 30.66 | 30.81 | 2,020,859 | -1.08(-3.37%) |
May 04, 2021 | 32.17 | 32.22 | 31.79 | 31.88 | 1,060,718 | -0.30(-0.93%) |
May 03, 2021 | 32.39 | 32.45 | 32.08 | 32.18 | 1,255,829 | -0.01(-0.03%) |
Apr 30, 2021 | 31.97 | 32.36 | 31.90 | 32.19 | 1,413,440 | +0.11(+0.36%) |
Apr 29, 2021 | 32.01 | 32.39 | 31.81 | 32.08 | 888,359 | +0.26(+0.81%) |
Apr 28, 2021 | 31.96 | 32.04 | 31.78 | 31.82 | 779,510 | -0.05(-0.17%) |
Apr 27, 2021 | 31.95 | 32.08 | 31.72 | 31.87 | 796,299 | -0.07(-0.22%) |
Apr 26, 2021 | 32.04 | 32.29 | 31.87 | 31.94 | 1,033,758 | +0.07(+0.22%) |
Apr 23, 2021 | 31.99 | 32.09 | 31.74 | 31.87 | 836,816 | +0.00(+0.00%) |
Apr 22, 2021 | 32.37 | 32.37 | 31.74 | 31.87 | 1,110,045 | -0.36(-1.12%) |
Apr 21, 2021 | 32.35 | 32.45 | 32.07 | 32.23 | 987,974 | +0.04(+0.14%) |
Apr 20, 2021 | 31.29 | 32.30 | 31.29 | 32.19 | 1,773,209 | +0.95(+3.04%) |
Apr 19, 2021 | 31.25 | 31.36 | 31.03 | 31.24 | 1,039,977 | -0.01(-0.03%) |
Apr 16, 2021 | 31.47 | 31.53 | 31.15 | 31.25 | 777,873 | -0.11(-0.34%) |
Apr 15, 2021 | 31.07 | 31.38 | 30.94 | 31.36 | 1,100,949 | +0.51(+1.65%) |
Apr 14, 2021 | 31.17 | 31.33 | 30.82 | 30.85 | 760,276 | -0.33(-1.07%) |
Apr 13, 2021 | 30.96 | 31.24 | 30.95 | 31.18 | 1,464,452 | +0.21(+0.68%) |
Apr 12, 2021 | 30.76 | 31.00 | 30.59 | 30.97 | 1,034,383 | +0.29(+0.95%) |
Apr 09, 2021 | 30.66 | 30.74 | 30.53 | 30.68 | 761,259 | +0.14(+0.46%) |
Apr 08, 2021 | 30.44 | 30.71 | 30.44 | 30.54 | 1,014,557 | +0.18(+0.58%) |
Apr 07, 2021 | 30.41 | 30.58 | 30.20 | 30.36 | 846,237 | +0.01(+0.03%) |
Apr 06, 2021 | 30.10 | 30.41 | 30.10 | 30.35 | 853,881 | +0.11(+0.35%) |
Apr 05, 2021 | 30.49 | 30.70 | 30.08 | 30.25 | 1,816,043 | -0.12(-0.41%) |