Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.91 | 36.12 | 35.54 | 36.02 | 116,559 | +0.13(+0.36%) |
Jun 29, 2021 | 35.32 | 35.92 | 34.94 | 35.89 | 159,069 | +0.46(+1.29%) |
Jun 28, 2021 | 33.89 | 35.64 | 33.89 | 35.43 | 290,210 | +1.94(+5.81%) |
Jun 25, 2021 | 33.97 | 34.09 | 33.34 | 33.48 | 60,421 | -0.30(-0.89%) |
Jun 24, 2021 | 33.23 | 33.94 | 33.23 | 33.78 | 90,039 | +1.04(+3.17%) |
Jun 23, 2021 | 32.56 | 33.05 | 32.56 | 32.75 | 69,476 | +0.27(+0.83%) |
Jun 22, 2021 | 32.05 | 32.60 | 31.81 | 32.48 | 60,799 | +0.46(+1.43%) |
Jun 21, 2021 | 31.80 | 32.02 | 31.16 | 32.02 | 89,989 | +0.21(+0.66%) |
Jun 18, 2021 | 32.84 | 33.01 | 31.59 | 31.81 | 131,519 | -1.33(-4.00%) |
Jun 17, 2021 | 31.95 | 33.59 | 31.95 | 33.14 | 152,409 | +1.04(+3.23%) |
Jun 16, 2021 | 32.69 | 32.91 | 31.54 | 32.10 | 156,429 | -0.38(-1.17%) |
Jun 15, 2021 | 32.97 | 33.21 | 32.37 | 32.48 | 94,347 | -0.51(-1.54%) |
Jun 14, 2021 | 32.42 | 33.00 | 32.00 | 32.99 | 76,525 | +0.71(+2.19%) |
Jun 11, 2021 | 32.02 | 32.33 | 31.81 | 32.28 | 36,325 | +0.43(+1.35%) |
Jun 10, 2021 | 31.31 | 32.05 | 31.01 | 31.85 | 139,115 | +0.65(+2.08%) |
Jun 09, 2021 | 31.90 | 31.90 | 31.18 | 31.20 | 167,930 | -0.31(-0.98%) |
Jun 08, 2021 | 32.32 | 32.41 | 31.10 | 31.51 | 116,110 | -0.45(-1.40%) |
Jun 07, 2021 | 32.21 | 32.24 | 31.40 | 31.96 | 126,889 | -0.35(-1.08%) |
Jun 04, 2021 | 31.40 | 32.52 | 31.40 | 32.31 | 128,182 | +1.49(+4.82%) |
Jun 03, 2021 | 31.02 | 31.46 | 30.48 | 30.82 | 86,765 | -0.92(-2.89%) |
Jun 02, 2021 | 31.08 | 31.97 | 30.94 | 31.74 | 98,429 | +0.66(+2.12%) |
Jun 01, 2021 | 31.71 | 32.11 | 30.72 | 31.08 | 187,400 | -0.19(-0.61%) |
May 28, 2021 | 30.69 | 31.51 | 30.64 | 31.27 | 173,533 | +0.78(+2.55%) |
May 27, 2021 | 30.22 | 30.81 | 30.10 | 30.49 | 65,604 | +0.26(+0.86%) |
May 26, 2021 | 30.22 | 30.53 | 29.82 | 30.23 | 61,754 | +0.13(+0.43%) |
May 25, 2021 | 30.34 | 30.50 | 29.75 | 30.11 | 106,657 | +0.14(+0.47%) |
May 24, 2021 | 29.12 | 30.31 | 29.10 | 29.97 | 159,993 | +1.36(+4.75%) |
May 21, 2021 | 29.12 | 29.24 | 28.41 | 28.61 | 114,069 | -0.01(-0.03%) |
May 20, 2021 | 27.51 | 28.83 | 27.51 | 28.62 | 498,483 | +1.59(+5.88%) |
May 19, 2021 | 25.16 | 27.04 | 24.92 | 27.03 | 171,345 | +0.85(+3.25%) |
May 18, 2021 | 26.92 | 27.13 | 26.10 | 26.18 | 77,025 | -0.41(-1.53%) |
May 17, 2021 | 26.49 | 26.58 | 25.74 | 26.58 | 96,727 | -0.38(-1.42%) |
May 14, 2021 | 26.04 | 27.32 | 25.61 | 26.97 | 153,031 | +1.61(+6.35%) |
May 13, 2021 | 25.72 | 26.15 | 24.88 | 25.36 | 142,009 | +0.47(+1.88%) |
May 12, 2021 | 26.09 | 26.26 | 24.73 | 24.89 | 195,067 | -2.21(-8.17%) |
May 11, 2021 | 25.63 | 27.16 | 25.17 | 27.10 | 726,667 | +0.10(+0.39%) |
May 10, 2021 | 29.20 | 29.20 | 26.94 | 27.00 | 193,767 | -2.57(-8.70%) |
May 07, 2021 | 29.56 | 29.93 | 29.20 | 29.57 | 219,255 | +0.93(+3.24%) |
May 06, 2021 | 28.14 | 28.75 | 27.62 | 28.65 | 92,173 | +0.31(+1.09%) |
May 05, 2021 | 28.64 | 29.05 | 28.13 | 28.34 | 119,631 | +0.36(+1.29%) |
May 04, 2021 | 28.46 | 28.46 | 26.97 | 27.97 | 331,126 | -1.01(-3.50%) |
May 03, 2021 | 30.01 | 30.15 | 28.79 | 28.99 | 310,541 | -0.69(-2.31%) |
Apr 30, 2021 | 30.39 | 30.71 | 29.55 | 29.67 | 217,080 | -1.61(-5.13%) |
Apr 29, 2021 | 31.44 | 31.48 | 30.54 | 31.28 | 102,758 | +0.45(+1.46%) |
Apr 28, 2021 | 31.59 | 31.59 | 30.66 | 30.83 | 131,432 | -1.00(-3.15%) |
Apr 27, 2021 | 32.53 | 32.62 | 31.75 | 31.83 | 88,284 | -0.37(-1.14%) |
Apr 26, 2021 | 31.21 | 32.29 | 31.11 | 32.20 | 109,720 | +1.00(+3.20%) |
Apr 23, 2021 | 30.21 | 31.43 | 30.21 | 31.20 | 302,950 | +0.98(+3.24%) |
Apr 22, 2021 | 31.62 | 31.77 | 29.98 | 30.22 | 167,978 | -1.49(-4.70%) |
Apr 21, 2021 | 30.18 | 31.74 | 30.18 | 31.71 | 132,928 | +1.40(+4.60%) |
Apr 20, 2021 | 31.11 | 31.24 | 30.00 | 30.32 | 173,552 | -0.84(-2.69%) |
Apr 19, 2021 | 32.50 | 32.55 | 30.63 | 31.15 | 293,448 | -1.76(-5.34%) |
Apr 16, 2021 | 33.40 | 33.44 | 32.83 | 32.91 | 156,490 | -0.39(-1.17%) |
Apr 15, 2021 | 32.67 | 33.42 | 32.47 | 33.30 | 183,050 | +1.39(+4.37%) |
Apr 14, 2021 | 32.75 | 32.96 | 31.68 | 31.91 | 130,926 | -0.98(-2.99%) |
Apr 13, 2021 | 33.09 | 33.19 | 32.28 | 32.89 | 112,432 | +0.15(+0.46%) |
Apr 12, 2021 | 32.95 | 32.95 | 32.12 | 32.74 | 113,548 | -0.49(-1.46%) |
Apr 09, 2021 | 32.85 | 33.24 | 32.52 | 33.23 | 90,684 | +0.10(+0.32%) |
Apr 08, 2021 | 33.30 | 33.33 | 32.72 | 33.12 | 191,793 | +0.60(+1.84%) |
Apr 07, 2021 | 32.43 | 32.83 | 31.96 | 32.53 | 138,630 | +0.23(+0.70%) |
Apr 06, 2021 | 32.87 | 33.17 | 31.83 | 32.30 | 137,844 | -0.73(-2.20%) |
Apr 05, 2021 | 32.79 | 33.21 | 32.14 | 33.03 | 276,037 | +1.21(+3.81%) |