Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.70 | 34.66 | 32.84 | 34.16 | 504,480 | +0.16(+0.47%) |
Jun 29, 2021 | 34.85 | 35.23 | 32.57 | 34.00 | 358,978 | -0.66(-1.90%) |
Jun 28, 2021 | 33.86 | 35.59 | 33.48 | 34.66 | 476,762 | +0.98(+2.91%) |
Jun 25, 2021 | 32.10 | 34.24 | 30.63 | 33.68 | 1,924,377 | +1.51(+4.69%) |
Jun 24, 2021 | 31.64 | 32.84 | 31.04 | 32.17 | 287,316 | +0.94(+3.01%) |
Jun 23, 2021 | 31.16 | 31.79 | 30.02 | 31.23 | 294,125 | +0.20(+0.64%) |
Jun 22, 2021 | 32.28 | 32.47 | 30.61 | 31.03 | 424,526 | -1.62(-4.96%) |
Jun 21, 2021 | 34.04 | 34.14 | 32.30 | 32.65 | 477,703 | -1.43(-4.20%) |
Jun 18, 2021 | 35.00 | 35.00 | 32.95 | 34.08 | 844,714 | -0.80(-2.29%) |
Jun 17, 2021 | 34.34 | 34.93 | 33.68 | 34.88 | 438,985 | +0.60(+1.75%) |
Jun 16, 2021 | 34.51 | 34.82 | 33.48 | 34.28 | 465,885 | -0.19(-0.55%) |
Jun 15, 2021 | 34.52 | 34.79 | 33.40 | 34.47 | 269,624 | +0.35(+1.03%) |
Jun 14, 2021 | 34.50 | 34.87 | 33.08 | 34.12 | 313,383 | -0.28(-0.81%) |
Jun 11, 2021 | 33.01 | 34.49 | 32.36 | 34.40 | 208,278 | +1.67(+5.10%) |
Jun 10, 2021 | 33.25 | 33.83 | 32.30 | 32.73 | 177,398 | -0.27(-0.82%) |
Jun 09, 2021 | 33.39 | 34.22 | 32.94 | 33.00 | 235,587 | -0.19(-0.57%) |
Jun 08, 2021 | 33.44 | 34.38 | 32.72 | 33.19 | 253,406 | -0.27(-0.81%) |
Jun 07, 2021 | 33.65 | 34.39 | 32.64 | 33.46 | 346,316 | +0.05(+0.15%) |
Jun 04, 2021 | 33.75 | 34.10 | 32.85 | 33.41 | 202,731 | -0.20(-0.60%) |
Jun 03, 2021 | 31.58 | 33.70 | 31.40 | 33.61 | 160,789 | +1.32(+4.09%) |
Jun 02, 2021 | 31.59 | 32.68 | 30.12 | 32.29 | 110,181 | +0.81(+2.57%) |
Jun 01, 2021 | 34.67 | 34.67 | 30.79 | 31.48 | 236,367 | -2.92(-8.49%) |
May 28, 2021 | 35.18 | 36.93 | 34.28 | 34.40 | 249,105 | -0.60(-1.71%) |
May 27, 2021 | 35.59 | 35.66 | 34.74 | 35.00 | 244,145 | -0.38(-1.07%) |
May 26, 2021 | 35.22 | 35.92 | 34.19 | 35.38 | 196,856 | +0.10(+0.28%) |
May 25, 2021 | 35.96 | 36.48 | 34.66 | 35.28 | 186,298 | -0.73(-2.03%) |
May 24, 2021 | 35.86 | 36.37 | 35.18 | 36.01 | 182,651 | +0.21(+0.59%) |
May 21, 2021 | 35.90 | 36.33 | 35.09 | 35.80 | 250,354 | +0.13(+0.36%) |
May 20, 2021 | 33.65 | 35.87 | 33.22 | 35.67 | 337,078 | +2.10(+6.26%) |
May 19, 2021 | 31.61 | 33.99 | 31.61 | 33.57 | 316,643 | +0.57(+1.73%) |
May 18, 2021 | 32.94 | 33.11 | 32.10 | 33.00 | 292,524 | +0.29(+0.89%) |
May 17, 2021 | 32.28 | 32.99 | 31.22 | 32.71 | 372,784 | +0.62(+1.93%) |
May 14, 2021 | 29.43 | 32.19 | 29.43 | 32.09 | 232,539 | +3.06(+10.54%) |
May 13, 2021 | 28.44 | 29.91 | 28.13 | 29.03 | 292,032 | +0.70(+2.47%) |
May 12, 2021 | 28.02 | 28.75 | 26.38 | 28.33 | 414,488 | +0.32(+1.14%) |
May 11, 2021 | 31.78 | 33.92 | 27.91 | 28.01 | 523,360 | -6.82(-19.58%) |
May 10, 2021 | 34.83 | 35.84 | 34.01 | 34.83 | 149,203 | -0.17(-0.49%) |
May 07, 2021 | 35.47 | 35.64 | 34.30 | 35.00 | 112,358 | -0.12(-0.34%) |
May 06, 2021 | 34.27 | 35.73 | 33.61 | 35.12 | 131,975 | +0.80(+2.33%) |
May 05, 2021 | 34.12 | 35.90 | 33.41 | 34.32 | 176,544 | +0.29(+0.85%) |
May 04, 2021 | 33.00 | 35.13 | 32.22 | 34.03 | 116,521 | +0.14(+0.41%) |
May 03, 2021 | 33.75 | 34.56 | 33.39 | 33.89 | 146,646 | +0.16(+0.47%) |
Apr 30, 2021 | 33.77 | 34.90 | 33.26 | 33.73 | 173,500 | -0.36(-1.06%) |
Apr 29, 2021 | 34.35 | 34.69 | 33.08 | 34.09 | 165,858 | +0.14(+0.41%) |
Apr 28, 2021 | 33.45 | 35.17 | 33.45 | 33.95 | 235,652 | +0.17(+0.50%) |
Apr 27, 2021 | 34.00 | 35.07 | 33.02 | 33.78 | 169,208 | -1.20(-3.43%) |
Apr 26, 2021 | 34.90 | 35.29 | 34.04 | 34.98 | 164,280 | +0.63(+1.83%) |
Apr 23, 2021 | 34.88 | 35.34 | 34.00 | 34.35 | 135,000 | -0.22(-0.64%) |
Apr 22, 2021 | 33.47 | 35.05 | 32.68 | 34.57 | 117,469 | +1.09(+3.26%) |
Apr 21, 2021 | 31.40 | 34.17 | 30.87 | 33.48 | 177,080 | +2.22(+7.10%) |
Apr 20, 2021 | 30.87 | 31.78 | 30.73 | 31.26 | 60,443 | +0.12(+0.39%) |
Apr 19, 2021 | 32.83 | 33.00 | 30.90 | 31.14 | 71,873 | -1.23(-3.80%) |
Apr 16, 2021 | 32.29 | 32.99 | 32.08 | 32.37 | 74,200 | -0.30(-0.92%) |
Apr 15, 2021 | 33.25 | 34.24 | 32.07 | 32.67 | 80,323 | -0.34(-1.03%) |
Apr 14, 2021 | 32.89 | 33.75 | 32.22 | 33.01 | 166,797 | +0.29(+0.89%) |
Apr 13, 2021 | 31.15 | 33.40 | 30.99 | 32.72 | 134,847 | +1.64(+5.28%) |
Apr 12, 2021 | 33.11 | 33.11 | 30.76 | 31.08 | 105,335 | -2.22(-6.67%) |
Apr 09, 2021 | 34.40 | 35.36 | 33.24 | 33.30 | 190,300 | -0.76(-2.23%) |
Apr 08, 2021 | 33.63 | 34.60 | 32.47 | 34.06 | 167,339 | +0.36(+1.07%) |
Apr 07, 2021 | 34.50 | 34.50 | 33.26 | 33.70 | 330,877 | -0.90(-2.60%) |
Apr 06, 2021 | 33.65 | 35.16 | 33.11 | 34.60 | 595,681 | +0.49(+1.44%) |
Apr 05, 2021 | 33.43 | 34.44 | 32.78 | 34.11 | 233,415 | +1.17(+3.55%) |