Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.08 | 35.17 | 34.95 | 35.14 | 87,651 | -0.21(-0.59%) |
Jun 29, 2021 | 35.19 | 35.47 | 35.19 | 35.35 | 51,090 | -0.16(-0.45%) |
Jun 28, 2021 | 35.58 | 35.65 | 35.36 | 35.51 | 121,950 | -0.14(-0.39%) |
Jun 25, 2021 | 35.79 | 35.79 | 35.60 | 35.65 | 269,146 | -0.42(-1.16%) |
Jun 24, 2021 | 35.64 | 36.11 | 35.64 | 36.07 | 748,533 | +0.45(+1.26%) |
Jun 23, 2021 | 35.95 | 35.99 | 35.52 | 35.62 | 83,719 | -0.42(-1.15%) |
Jun 22, 2021 | 35.72 | 36.10 | 35.64 | 36.04 | 384,411 | +0.59(+1.65%) |
Jun 21, 2021 | 35.18 | 35.45 | 35.11 | 35.45 | 496,330 | +1.11(+3.23%) |
Jun 18, 2021 | 34.23 | 34.43 | 34.18 | 34.34 | 102,244 | -0.31(-0.89%) |
Jun 17, 2021 | 34.74 | 34.75 | 34.53 | 34.65 | 116,430 | -0.62(-1.76%) |
Jun 16, 2021 | 35.68 | 35.68 | 35.17 | 35.27 | 94,449 | +0.21(+0.60%) |
Jun 15, 2021 | 34.74 | 35.16 | 34.74 | 35.06 | 96,583 | +0.88(+2.57%) |
Jun 14, 2021 | 34.06 | 34.24 | 34.06 | 34.18 | 51,940 | -0.01(-0.03%) |
Jun 11, 2021 | 34.14 | 34.19 | 33.99 | 34.19 | 51,854 | -0.20(-0.58%) |
Jun 10, 2021 | 34.36 | 34.48 | 34.28 | 34.39 | 58,794 | -0.18(-0.52%) |
Jun 09, 2021 | 34.66 | 34.66 | 34.51 | 34.57 | 41,609 | +0.17(+0.49%) |
Jun 08, 2021 | 34.42 | 34.45 | 34.27 | 34.40 | 52,180 | +0.00(+0.00%) |
Jun 07, 2021 | 34.59 | 34.64 | 34.35 | 34.40 | 66,284 | +0.13(+0.38%) |
Jun 04, 2021 | 34.18 | 34.37 | 34.06 | 34.27 | 52,837 | +0.15(+0.44%) |
Jun 03, 2021 | 33.98 | 34.13 | 33.90 | 34.12 | 56,567 | -0.15(-0.44%) |
Jun 02, 2021 | 34.33 | 34.37 | 34.14 | 34.27 | 187,098 | +0.11(+0.32%) |
Jun 01, 2021 | 34.34 | 34.34 | 34.10 | 34.16 | 84,538 | +0.24(+0.71%) |
May 28, 2021 | 33.91 | 34.04 | 33.90 | 33.92 | 61,315 | -0.14(-0.41%) |
May 27, 2021 | 33.95 | 34.23 | 33.92 | 34.06 | 106,100 | -0.18(-0.53%) |
May 26, 2021 | 34.65 | 34.65 | 34.14 | 34.24 | 54,599 | -0.39(-1.13%) |
May 25, 2021 | 34.34 | 34.63 | 34.25 | 34.63 | 72,283 | +0.19(+0.55%) |
May 24, 2021 | 34.52 | 34.52 | 34.16 | 34.44 | 66,114 | +0.24(+0.70%) |
May 21, 2021 | 34.20 | 34.28 | 34.04 | 34.20 | 64,314 | +0.05(+0.15%) |
May 20, 2021 | 33.90 | 34.17 | 33.87 | 34.15 | 56,993 | +0.62(+1.85%) |
May 19, 2021 | 33.36 | 33.68 | 33.27 | 33.53 | 55,668 | -0.27(-0.80%) |
May 18, 2021 | 34.48 | 34.48 | 33.66 | 33.80 | 69,046 | -0.16(-0.46%) |
May 17, 2021 | 33.82 | 34.17 | 33.61 | 33.95 | 50,505 | +0.08(+0.25%) |
May 14, 2021 | 33.60 | 34.06 | 33.45 | 33.87 | 214,328 | +0.27(+0.80%) |
May 13, 2021 | 33.74 | 33.82 | 33.35 | 33.60 | 96,788 | -0.54(-1.58%) |
May 12, 2021 | 34.17 | 34.18 | 33.71 | 34.14 | 104,527 | -0.37(-1.07%) |
May 11, 2021 | 34.09 | 34.52 | 34.02 | 34.51 | 105,628 | -0.15(-0.43%) |
May 10, 2021 | 35.05 | 35.05 | 34.66 | 34.66 | 50,146 | -0.19(-0.55%) |
May 07, 2021 | 34.66 | 34.94 | 34.59 | 34.85 | 439,476 | +0.23(+0.66%) |
May 06, 2021 | 34.46 | 34.64 | 34.10 | 34.62 | 400,017 | +0.64(+1.88%) |
May 05, 2021 | 33.50 | 34.10 | 33.50 | 33.98 | 380,788 | +0.26(+0.77%) |
May 04, 2021 | 33.52 | 33.75 | 33.48 | 33.72 | 302,463 | -0.17(-0.50%) |
May 03, 2021 | 33.72 | 33.93 | 33.69 | 33.89 | 64,973 | +0.23(+0.68%) |
Apr 30, 2021 | 34.20 | 34.22 | 33.61 | 33.66 | 382,000 | -0.78(-2.25%) |
Apr 29, 2021 | 34.40 | 34.48 | 34.20 | 34.44 | 296,893 | +0.14(+0.39%) |
Apr 28, 2021 | 34.49 | 34.49 | 34.13 | 34.30 | 564,093 | +0.05(+0.15%) |
Apr 27, 2021 | 34.25 | 34.33 | 34.09 | 34.25 | 761,428 | +0.03(+0.09%) |
Apr 26, 2021 | 34.33 | 34.33 | 33.96 | 34.22 | 648,075 | +0.01(+0.03%) |
Apr 23, 2021 | 33.95 | 34.22 | 33.82 | 34.21 | 219,000 | +0.39(+1.15%) |
Apr 22, 2021 | 34.12 | 34.12 | 33.75 | 33.82 | 767,833 | -0.18(-0.53%) |
Apr 21, 2021 | 33.73 | 34.03 | 33.70 | 34.00 | 240,025 | +0.32(+0.95%) |
Apr 20, 2021 | 33.80 | 33.80 | 33.45 | 33.68 | 156,624 | -0.33(-0.97%) |
Apr 19, 2021 | 33.98 | 34.02 | 33.87 | 34.01 | 64,789 | +0.10(+0.29%) |
Apr 16, 2021 | 33.41 | 33.99 | 33.41 | 33.91 | 81,100 | +0.12(+0.36%) |
Apr 15, 2021 | 33.62 | 33.79 | 33.53 | 33.79 | 103,738 | +0.24(+0.72%) |
Apr 14, 2021 | 33.56 | 33.56 | 33.36 | 33.55 | 72,537 | -0.33(-0.97%) |
Apr 13, 2021 | 33.46 | 33.88 | 33.46 | 33.88 | 69,362 | +0.39(+1.16%) |
Apr 12, 2021 | 33.50 | 33.52 | 33.35 | 33.49 | 55,696 | -0.05(-0.15%) |
Apr 09, 2021 | 33.37 | 33.60 | 33.17 | 33.54 | 231,100 | +0.06(+0.18%) |
Apr 08, 2021 | 33.12 | 33.49 | 33.12 | 33.48 | 49,776 | +0.21(+0.63%) |
Apr 07, 2021 | 33.21 | 33.31 | 33.11 | 33.27 | 68,354 | -0.05(-0.15%) |
Apr 06, 2021 | 33.06 | 33.34 | 33.02 | 33.32 | 79,195 | -0.14(-0.42%) |
Apr 05, 2021 | 33.05 | 33.47 | 32.75 | 33.46 | 64,782 | +0.53(+1.61%) |