Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.30 | 35.51 | 34.91 | 35.29 | 264,533 | -1.29(-3.52%) |
Jun 29, 2021 | 36.87 | 36.94 | 36.52 | 36.57 | 171,059 | +0.05(+0.13%) |
Jun 28, 2021 | 37.05 | 37.05 | 36.40 | 36.53 | 155,927 | -0.97(-2.59%) |
Jun 25, 2021 | 37.17 | 37.51 | 37.09 | 37.50 | 117,002 | +0.09(+0.25%) |
Jun 24, 2021 | 37.18 | 37.41 | 37.01 | 37.41 | 111,410 | +0.40(+1.08%) |
Jun 23, 2021 | 37.33 | 37.43 | 36.97 | 37.01 | 110,169 | -0.05(-0.12%) |
Jun 22, 2021 | 37.25 | 37.25 | 36.93 | 37.05 | 331,640 | -0.74(-1.96%) |
Jun 21, 2021 | 37.24 | 37.81 | 37.14 | 37.80 | 119,745 | +0.85(+2.31%) |
Jun 18, 2021 | 37.26 | 37.42 | 36.88 | 36.94 | 213,875 | -1.17(-3.06%) |
Jun 17, 2021 | 38.44 | 38.58 | 37.91 | 38.11 | 211,613 | -0.91(-2.33%) |
Jun 16, 2021 | 39.40 | 39.51 | 38.92 | 39.02 | 164,964 | -0.38(-0.96%) |
Jun 15, 2021 | 39.25 | 39.44 | 39.07 | 39.40 | 156,366 | +0.49(+1.26%) |
Jun 14, 2021 | 38.96 | 39.11 | 38.74 | 38.91 | 104,320 | -0.04(-0.10%) |
Jun 11, 2021 | 39.25 | 39.33 | 38.83 | 38.94 | 172,477 | +0.29(+0.74%) |
Jun 10, 2021 | 38.75 | 38.90 | 38.62 | 38.66 | 287,445 | +0.61(+1.61%) |
Jun 09, 2021 | 38.36 | 38.36 | 38.02 | 38.05 | 106,266 | -0.73(-1.89%) |
Jun 08, 2021 | 38.67 | 38.87 | 38.44 | 38.78 | 152,679 | -0.06(-0.14%) |
Jun 07, 2021 | 39.01 | 39.01 | 38.70 | 38.83 | 103,270 | -0.07(-0.19%) |
Jun 04, 2021 | 38.79 | 38.96 | 38.59 | 38.91 | 190,938 | -0.02(-0.05%) |
Jun 03, 2021 | 39.06 | 39.11 | 38.89 | 38.93 | 205,796 | -0.85(-2.14%) |
Jun 02, 2021 | 39.68 | 39.93 | 39.52 | 39.78 | 264,327 | +0.48(+1.23%) |
Jun 01, 2021 | 39.58 | 39.63 | 39.23 | 39.30 | 209,417 | -0.26(-0.66%) |
May 28, 2021 | 39.86 | 39.86 | 39.44 | 39.56 | 178,612 | -0.15(-0.37%) |
May 27, 2021 | 39.78 | 39.99 | 39.07 | 39.70 | 532,090 | +0.40(+1.01%) |
May 26, 2021 | 39.11 | 39.36 | 38.96 | 39.31 | 195,732 | -0.06(-0.16%) |
May 25, 2021 | 39.53 | 39.85 | 39.33 | 39.37 | 233,334 | -0.12(-0.30%) |
May 24, 2021 | 39.15 | 39.61 | 39.10 | 39.49 | 89,733 | +0.20(+0.52%) |
May 21, 2021 | 39.21 | 39.42 | 39.07 | 39.29 | 186,337 | -0.07(-0.19%) |
May 20, 2021 | 38.88 | 39.48 | 38.80 | 39.36 | 201,337 | +0.37(+0.95%) |
May 19, 2021 | 38.71 | 39.18 | 38.34 | 38.99 | 250,899 | -0.28(-0.71%) |
May 18, 2021 | 39.68 | 39.72 | 39.27 | 39.27 | 201,883 | -0.31(-0.77%) |
May 17, 2021 | 39.37 | 39.57 | 38.97 | 39.57 | 157,362 | -0.44(-1.09%) |
May 14, 2021 | 39.50 | 40.06 | 39.50 | 40.01 | 189,815 | +1.36(+3.52%) |
May 13, 2021 | 38.11 | 38.76 | 38.09 | 38.65 | 253,782 | -0.83(-2.11%) |
May 12, 2021 | 39.80 | 40.11 | 39.32 | 39.48 | 206,567 | -0.52(-1.30%) |
May 11, 2021 | 40.04 | 40.28 | 39.68 | 40.00 | 426,054 | -1.26(-3.05%) |
May 10, 2021 | 41.44 | 41.67 | 41.20 | 41.26 | 297,390 | -0.09(-0.22%) |
May 07, 2021 | 40.67 | 41.35 | 40.57 | 41.35 | 590,667 | +0.88(+2.17%) |
May 06, 2021 | 39.85 | 40.47 | 39.49 | 40.47 | 136,436 | +0.88(+2.22%) |
May 05, 2021 | 39.48 | 39.80 | 39.15 | 39.59 | 199,169 | +0.33(+0.85%) |
May 04, 2021 | 39.28 | 39.51 | 38.93 | 39.26 | 387,850 | -0.74(-1.85%) |
May 03, 2021 | 39.68 | 40.08 | 39.55 | 40.00 | 109,265 | +0.68(+1.72%) |
Apr 30, 2021 | 39.58 | 39.70 | 39.20 | 39.32 | 193,490 | -0.32(-0.82%) |
Apr 29, 2021 | 39.68 | 39.76 | 39.42 | 39.65 | 185,470 | -0.12(-0.30%) |
Apr 28, 2021 | 39.49 | 39.89 | 39.49 | 39.77 | 118,699 | +0.44(+1.11%) |
Apr 27, 2021 | 39.06 | 39.35 | 39.03 | 39.33 | 126,542 | +0.15(+0.38%) |
Apr 26, 2021 | 39.06 | 39.32 | 39.06 | 39.19 | 103,556 | +0.27(+0.69%) |
Apr 23, 2021 | 38.14 | 38.98 | 38.11 | 38.92 | 122,227 | +0.92(+2.41%) |
Apr 22, 2021 | 38.28 | 38.46 | 37.93 | 38.00 | 172,370 | -0.97(-2.50%) |
Apr 21, 2021 | 38.32 | 38.97 | 38.24 | 38.97 | 196,610 | +0.17(+0.43%) |
Apr 20, 2021 | 39.25 | 39.27 | 38.54 | 38.81 | 151,319 | -1.40(-3.48%) |
Apr 19, 2021 | 40.29 | 40.42 | 40.04 | 40.20 | 106,783 | +0.21(+0.53%) |
Apr 16, 2021 | 39.64 | 39.99 | 39.56 | 39.99 | 184,960 | -0.23(-0.58%) |
Apr 15, 2021 | 40.25 | 40.33 | 39.93 | 40.22 | 165,991 | +0.39(+0.98%) |
Apr 14, 2021 | 39.82 | 40.06 | 39.69 | 39.83 | 138,277 | -0.02(-0.05%) |
Apr 13, 2021 | 39.58 | 39.88 | 39.48 | 39.85 | 135,916 | +0.26(+0.65%) |
Apr 12, 2021 | 39.52 | 39.72 | 39.42 | 39.59 | 130,779 | -0.38(-0.95%) |
Apr 09, 2021 | 39.54 | 39.97 | 39.51 | 39.97 | 248,773 | +0.48(+1.22%) |
Apr 08, 2021 | 39.56 | 39.56 | 39.23 | 39.49 | 127,180 | -0.65(-1.62%) |
Apr 07, 2021 | 40.03 | 40.21 | 39.88 | 40.14 | 148,921 | +0.42(+1.05%) |
Apr 06, 2021 | 39.96 | 40.10 | 39.57 | 39.72 | 144,078 | -0.80(-1.97%) |
Apr 05, 2021 | 40.29 | 40.59 | 40.25 | 40.52 | 97,590 | +0.49(+1.23%) |