Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.91 | 42.58 | 39.91 | 41.40 | 315,664 | +1.28(+3.19%) |
Jun 29, 2021 | 38.09 | 40.27 | 38.09 | 40.12 | 237,348 | +1.92(+5.04%) |
Jun 28, 2021 | 37.85 | 38.42 | 37.48 | 38.20 | 146,988 | +0.40(+1.06%) |
Jun 25, 2021 | 37.45 | 38.29 | 37.13 | 37.80 | 165,089 | +0.63(+1.68%) |
Jun 24, 2021 | 37.28 | 37.57 | 36.38 | 37.17 | 143,732 | -0.51(-1.35%) |
Jun 23, 2021 | 37.55 | 37.74 | 37.17 | 37.68 | 123,809 | +0.03(+0.08%) |
Jun 22, 2021 | 38.06 | 38.81 | 37.52 | 37.65 | 91,301 | -0.38(-1.00%) |
Jun 21, 2021 | 37.54 | 38.23 | 36.82 | 38.03 | 110,116 | +0.46(+1.22%) |
Jun 18, 2021 | 36.50 | 38.17 | 36.29 | 37.57 | 392,527 | +1.06(+2.89%) |
Jun 17, 2021 | 36.79 | 36.90 | 35.74 | 36.52 | 112,979 | -0.03(-0.08%) |
Jun 16, 2021 | 36.60 | 37.50 | 36.32 | 36.55 | 175,057 | -0.07(-0.19%) |
Jun 15, 2021 | 37.01 | 37.01 | 35.70 | 36.61 | 193,066 | -0.04(-0.11%) |
Jun 14, 2021 | 36.65 | 37.10 | 36.20 | 36.65 | 60,348 | -0.03(-0.08%) |
Jun 11, 2021 | 36.19 | 36.68 | 35.70 | 36.68 | 164,463 | +0.65(+1.82%) |
Jun 10, 2021 | 36.14 | 37.30 | 35.72 | 36.03 | 155,701 | +0.08(+0.22%) |
Jun 09, 2021 | 36.07 | 36.13 | 35.22 | 35.95 | 492,389 | +0.15(+0.41%) |
Jun 08, 2021 | 36.22 | 36.42 | 35.67 | 35.80 | 230,324 | -0.42(-1.16%) |
Jun 07, 2021 | 35.69 | 36.98 | 35.69 | 36.22 | 274,242 | +0.48(+1.35%) |
Jun 04, 2021 | 35.58 | 36.06 | 35.25 | 35.74 | 314,633 | +0.10(+0.27%) |
Jun 03, 2021 | 35.63 | 36.06 | 33.88 | 35.65 | 1,568,067 | -1.36(-3.67%) |
Jun 02, 2021 | 36.99 | 37.47 | 36.22 | 37.00 | 751,084 | -3.20(-7.95%) |
Jun 01, 2021 | 40.42 | 40.95 | 39.28 | 40.20 | 89,252 | +0.56(+1.41%) |
May 28, 2021 | 39.65 | 40.37 | 39.14 | 39.64 | 113,801 | +0.73(+1.88%) |
May 27, 2021 | 39.99 | 39.99 | 37.92 | 38.91 | 144,317 | -0.18(-0.47%) |
May 26, 2021 | 39.03 | 39.59 | 38.76 | 39.09 | 93,282 | +0.45(+1.17%) |
May 25, 2021 | 39.61 | 40.19 | 38.38 | 38.64 | 61,739 | -0.65(-1.67%) |
May 24, 2021 | 38.50 | 39.45 | 38.15 | 39.29 | 102,424 | +0.84(+2.18%) |
May 21, 2021 | 39.01 | 39.70 | 37.63 | 38.46 | 123,213 | -0.32(-0.82%) |
May 20, 2021 | 38.14 | 38.93 | 37.57 | 38.77 | 151,850 | +0.55(+1.44%) |
May 19, 2021 | 37.63 | 38.23 | 36.86 | 38.23 | 67,834 | +0.13(+0.35%) |
May 18, 2021 | 37.84 | 38.47 | 37.46 | 38.09 | 141,336 | +0.53(+1.41%) |
May 17, 2021 | 37.22 | 37.59 | 36.59 | 37.56 | 90,560 | +0.35(+0.93%) |
May 14, 2021 | 36.50 | 37.77 | 36.50 | 37.21 | 57,820 | +0.95(+2.63%) |
May 13, 2021 | 36.88 | 37.55 | 35.79 | 36.26 | 72,330 | -0.31(-0.84%) |
May 12, 2021 | 36.16 | 37.25 | 35.43 | 36.57 | 92,777 | +0.32(+0.88%) |
May 11, 2021 | 37.22 | 37.71 | 35.53 | 36.25 | 366,977 | -1.68(-4.42%) |
May 10, 2021 | 40.50 | 40.52 | 37.89 | 37.93 | 66,357 | -2.57(-6.35%) |
May 07, 2021 | 39.80 | 40.60 | 39.49 | 40.50 | 49,645 | +0.85(+2.14%) |
May 06, 2021 | 40.44 | 41.86 | 39.30 | 39.65 | 87,916 | -0.91(-2.23%) |
May 05, 2021 | 41.40 | 41.76 | 38.64 | 40.56 | 141,936 | +1.11(+2.81%) |
May 04, 2021 | 41.07 | 41.89 | 39.37 | 39.45 | 96,167 | -0.95(-2.36%) |
May 03, 2021 | 39.46 | 41.12 | 39.01 | 40.40 | 47,465 | +0.84(+2.12%) |
Apr 30, 2021 | 39.54 | 41.06 | 39.39 | 39.56 | 118,708 | -0.35(-0.87%) |
Apr 29, 2021 | 40.53 | 41.21 | 39.28 | 39.91 | 172,978 | -1.09(-2.65%) |
Apr 28, 2021 | 38.99 | 41.72 | 37.86 | 41.00 | 169,593 | +1.48(+3.75%) |
Apr 27, 2021 | 37.45 | 39.78 | 37.36 | 39.52 | 190,922 | +2.06(+5.50%) |
Apr 26, 2021 | 35.16 | 37.53 | 35.16 | 37.46 | 81,260 | +2.27(+6.46%) |
Apr 23, 2021 | 34.94 | 35.36 | 33.36 | 35.18 | 69,480 | +1.16(+3.42%) |
Apr 22, 2021 | 35.93 | 36.29 | 33.71 | 34.02 | 157,086 | -1.60(-4.49%) |
Apr 21, 2021 | 35.17 | 37.51 | 35.17 | 35.62 | 121,948 | -0.06(-0.16%) |
Apr 20, 2021 | 35.37 | 35.81 | 34.87 | 35.67 | 92,409 | +0.11(+0.30%) |
Apr 19, 2021 | 36.83 | 36.97 | 35.15 | 35.57 | 114,615 | -1.11(-3.02%) |
Apr 16, 2021 | 36.11 | 37.05 | 35.93 | 36.68 | 94,405 | +0.85(+2.37%) |
Apr 15, 2021 | 35.87 | 36.07 | 35.20 | 35.83 | 57,392 | +0.28(+0.79%) |
Apr 14, 2021 | 36.07 | 37.02 | 35.29 | 35.55 | 114,527 | -0.60(-1.65%) |
Apr 13, 2021 | 33.92 | 36.57 | 33.72 | 36.15 | 154,371 | +2.24(+6.62%) |
Apr 12, 2021 | 34.32 | 34.32 | 33.48 | 33.90 | 65,847 | +0.21(+0.63%) |
Apr 09, 2021 | 33.39 | 34.09 | 33.18 | 33.69 | 86,305 | -0.29(-0.85%) |
Apr 08, 2021 | 34.56 | 34.91 | 33.94 | 33.98 | 34,850 | -0.53(-1.53%) |
Apr 07, 2021 | 34.61 | 35.44 | 34.44 | 34.51 | 62,383 | -0.23(-0.67%) |
Apr 06, 2021 | 34.09 | 35.27 | 33.42 | 34.74 | 96,220 | +0.56(+1.63%) |
Apr 05, 2021 | 33.32 | 35.02 | 32.40 | 34.18 | 197,123 | +1.08(+3.26%) |