Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.04 | 38.79 | 36.95 | 37.84 | 468,930 | +0.74(+1.99%) |
Jun 29, 2021 | 37.48 | 37.75 | 36.32 | 37.10 | 427,161 | -0.04(-0.11%) |
Jun 28, 2021 | 37.84 | 38.45 | 36.75 | 37.14 | 312,879 | -0.60(-1.59%) |
Jun 25, 2021 | 37.47 | 38.17 | 36.40 | 37.74 | 3,552,800 | +0.46(+1.23%) |
Jun 24, 2021 | 38.47 | 38.99 | 36.88 | 37.28 | 423,457 | -0.48(-1.27%) |
Jun 23, 2021 | 38.44 | 39.65 | 37.10 | 37.76 | 318,468 | -0.58(-1.51%) |
Jun 22, 2021 | 38.74 | 39.83 | 38.17 | 38.34 | 496,740 | -0.15(-0.39%) |
Jun 21, 2021 | 38.33 | 39.86 | 38.11 | 38.49 | 527,561 | +0.58(+1.53%) |
Jun 18, 2021 | 37.19 | 38.72 | 36.65 | 37.91 | 941,408 | +0.83(+2.24%) |
Jun 17, 2021 | 37.37 | 38.44 | 35.51 | 37.08 | 2,623,231 | -1.04(-2.73%) |
Jun 16, 2021 | 37.77 | 38.89 | 36.67 | 38.12 | 653,661 | +0.46(+1.22%) |
Jun 15, 2021 | 40.00 | 41.00 | 36.71 | 37.66 | 597,150 | -4.45(-10.57%) |
Jun 14, 2021 | 42.37 | 43.03 | 41.79 | 42.11 | 272,273 | -0.07(-0.17%) |
Jun 11, 2021 | 41.98 | 42.52 | 41.32 | 42.18 | 329,993 | +0.18(+0.43%) |
Jun 10, 2021 | 41.91 | 42.68 | 41.09 | 42.00 | 495,126 | +0.00(+0.00%) |
Jun 09, 2021 | 40.65 | 42.88 | 40.65 | 42.00 | 530,352 | +1.45(+3.58%) |
Jun 08, 2021 | 41.66 | 42.44 | 39.67 | 40.55 | 640,091 | -0.90(-2.17%) |
Jun 07, 2021 | 39.36 | 43.50 | 39.32 | 41.45 | 744,103 | +2.41(+6.17%) |
Jun 04, 2021 | 40.00 | 40.20 | 38.20 | 39.04 | 413,482 | +0.89(+2.33%) |
Jun 03, 2021 | 37.83 | 39.22 | 37.51 | 38.15 | 493,151 | +0.13(+0.34%) |
Jun 02, 2021 | 37.66 | 38.90 | 37.46 | 38.02 | 487,901 | +0.56(+1.49%) |
Jun 01, 2021 | 37.32 | 38.36 | 36.20 | 37.46 | 188,817 | +0.51(+1.38%) |
May 28, 2021 | 37.60 | 38.56 | 36.77 | 36.95 | 186,957 | -0.36(-0.96%) |
May 27, 2021 | 37.77 | 37.83 | 35.80 | 37.31 | 340,087 | -0.03(-0.08%) |
May 26, 2021 | 35.06 | 37.59 | 35.06 | 37.34 | 279,236 | +2.64(+7.61%) |
May 25, 2021 | 37.39 | 38.38 | 34.70 | 34.70 | 361,247 | -2.57(-6.90%) |
May 24, 2021 | 36.65 | 38.95 | 36.30 | 37.27 | 415,335 | +0.89(+2.45%) |
May 21, 2021 | 37.12 | 37.12 | 35.02 | 36.38 | 272,337 | +0.78(+2.19%) |
May 20, 2021 | 34.39 | 36.10 | 34.39 | 35.60 | 1,017,147 | +1.27(+3.70%) |
May 19, 2021 | 36.65 | 37.40 | 33.85 | 34.33 | 497,353 | -3.31(-8.79%) |
May 18, 2021 | 34.66 | 38.05 | 34.02 | 37.64 | 395,241 | +3.12(+9.04%) |
May 17, 2021 | 34.91 | 35.76 | 33.92 | 34.52 | 225,957 | -0.32(-0.92%) |
May 14, 2021 | 34.59 | 35.30 | 34.17 | 34.84 | 353,660 | +0.78(+2.29%) |
May 13, 2021 | 35.04 | 35.75 | 33.32 | 34.06 | 302,396 | -0.98(-2.80%) |
May 12, 2021 | 34.77 | 36.41 | 33.98 | 35.04 | 346,877 | -0.39(-1.10%) |
May 11, 2021 | 32.70 | 36.42 | 32.58 | 35.43 | 251,059 | +1.60(+4.73%) |
May 10, 2021 | 34.61 | 35.55 | 33.15 | 33.83 | 227,628 | -0.45(-1.31%) |
May 07, 2021 | 32.48 | 35.21 | 32.48 | 34.28 | 250,245 | +1.07(+3.22%) |
May 06, 2021 | 32.66 | 34.20 | 31.90 | 33.21 | 297,072 | +0.54(+1.65%) |
May 05, 2021 | 32.13 | 33.67 | 31.46 | 32.67 | 269,133 | +0.76(+2.38%) |
May 04, 2021 | 33.29 | 33.86 | 31.69 | 31.91 | 275,783 | -1.72(-5.11%) |
May 03, 2021 | 33.29 | 34.09 | 30.73 | 33.63 | 178,522 | +0.53(+1.60%) |
Apr 30, 2021 | 34.06 | 35.27 | 32.50 | 33.10 | 239,300 | -1.14(-3.33%) |
Apr 29, 2021 | 35.23 | 35.23 | 32.58 | 34.24 | 295,032 | -0.58(-1.67%) |
Apr 28, 2021 | 33.37 | 35.24 | 32.92 | 34.82 | 271,782 | +1.57(+4.72%) |
Apr 27, 2021 | 32.47 | 34.63 | 31.70 | 33.25 | 523,822 | +0.95(+2.94%) |
Apr 26, 2021 | 30.54 | 32.69 | 29.57 | 32.30 | 268,419 | +1.74(+5.69%) |
Apr 23, 2021 | 31.14 | 31.73 | 30.21 | 30.56 | 147,800 | -0.29(-0.94%) |
Apr 22, 2021 | 31.48 | 32.18 | 30.11 | 30.85 | 407,892 | -0.90(-2.83%) |
Apr 21, 2021 | 30.35 | 31.77 | 29.55 | 31.75 | 198,965 | +1.36(+4.48%) |
Apr 20, 2021 | 31.51 | 31.79 | 30.07 | 30.39 | 218,761 | -1.19(-3.77%) |
Apr 19, 2021 | 32.58 | 32.90 | 30.94 | 31.58 | 257,771 | -0.97(-2.98%) |
Apr 16, 2021 | 33.10 | 33.29 | 31.77 | 32.55 | 173,700 | -0.37(-1.12%) |
Apr 15, 2021 | 33.42 | 33.74 | 31.29 | 32.92 | 353,612 | -0.26(-0.78%) |
Apr 14, 2021 | 32.37 | 34.00 | 31.48 | 33.18 | 652,912 | +1.60(+5.07%) |
Apr 13, 2021 | 30.56 | 32.04 | 29.75 | 31.58 | 673,227 | +0.87(+2.83%) |
Apr 12, 2021 | 32.60 | 32.99 | 30.33 | 30.71 | 513,317 | -1.95(-5.97%) |
Apr 09, 2021 | 33.54 | 33.78 | 32.00 | 32.66 | 654,500 | -1.06(-3.14%) |
Apr 08, 2021 | 36.61 | 36.61 | 33.38 | 33.72 | 448,407 | -2.45(-6.77%) |
Apr 07, 2021 | 36.76 | 38.37 | 35.81 | 36.17 | 316,255 | -1.32(-3.52%) |
Apr 06, 2021 | 37.45 | 38.46 | 36.43 | 37.49 | 1,071,534 | -0.02(-0.05%) |
Apr 05, 2021 | 38.32 | 38.75 | 36.30 | 37.51 | 377,702 | -1.12(-2.90%) |