Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.18 | 32.39 | 31.18 | 31.94 | 412,735 | +0.68(+2.18%) |
Jun 29, 2021 | 31.78 | 31.84 | 31.14 | 31.25 | 153,544 | -0.14(-0.45%) |
Jun 28, 2021 | 32.27 | 32.56 | 31.23 | 31.39 | 191,529 | -0.96(-2.98%) |
Jun 25, 2021 | 33.04 | 33.04 | 32.28 | 32.36 | 673,980 | -0.55(-1.68%) |
Jun 24, 2021 | 32.48 | 33.01 | 31.95 | 32.91 | 297,923 | +0.59(+1.82%) |
Jun 23, 2021 | 32.51 | 32.67 | 32.21 | 32.32 | 378,771 | -0.16(-0.49%) |
Jun 22, 2021 | 32.34 | 32.78 | 31.79 | 32.48 | 312,688 | +0.09(+0.29%) |
Jun 21, 2021 | 31.22 | 32.42 | 31.22 | 32.38 | 284,370 | +1.45(+4.69%) |
Jun 18, 2021 | 31.83 | 32.17 | 30.86 | 30.94 | 440,562 | -1.47(-4.53%) |
Jun 17, 2021 | 34.40 | 34.42 | 32.15 | 32.40 | 346,562 | -1.75(-5.12%) |
Jun 16, 2021 | 33.26 | 34.49 | 32.89 | 34.15 | 217,099 | +0.67(+2.01%) |
Jun 15, 2021 | 33.14 | 33.92 | 32.88 | 33.48 | 314,820 | +0.34(+1.02%) |
Jun 14, 2021 | 34.03 | 34.27 | 32.90 | 33.14 | 301,913 | -0.94(-2.74%) |
Jun 11, 2021 | 34.72 | 35.02 | 33.99 | 34.08 | 165,408 | -0.56(-1.61%) |
Jun 10, 2021 | 35.70 | 35.84 | 34.63 | 34.64 | 270,185 | -0.69(-1.95%) |
Jun 09, 2021 | 35.46 | 35.63 | 34.75 | 35.33 | 287,746 | -0.36(-1.02%) |
Jun 08, 2021 | 34.66 | 35.90 | 34.48 | 35.69 | 273,817 | +0.82(+2.35%) |
Jun 07, 2021 | 34.83 | 35.05 | 34.21 | 34.87 | 191,871 | +0.13(+0.38%) |
Jun 04, 2021 | 34.55 | 34.82 | 34.55 | 34.74 | 134,050 | +0.09(+0.27%) |
Jun 03, 2021 | 34.46 | 34.86 | 34.05 | 34.65 | 176,452 | +0.17(+0.49%) |
Jun 02, 2021 | 35.16 | 35.16 | 34.40 | 34.48 | 119,320 | -0.45(-1.28%) |
Jun 01, 2021 | 34.73 | 35.40 | 34.11 | 34.93 | 223,400 | +0.38(+1.11%) |
May 28, 2021 | 34.80 | 34.80 | 34.00 | 34.54 | 94,457 | -0.28(-0.80%) |
May 27, 2021 | 34.72 | 34.99 | 34.49 | 34.82 | 178,007 | +0.58(+1.69%) |
May 26, 2021 | 33.52 | 34.42 | 33.33 | 34.25 | 179,293 | +0.74(+2.20%) |
May 25, 2021 | 35.07 | 35.48 | 33.50 | 33.51 | 330,018 | -1.50(-4.29%) |
May 24, 2021 | 35.70 | 35.86 | 34.93 | 35.01 | 138,882 | -0.49(-1.39%) |
May 21, 2021 | 35.43 | 35.79 | 35.05 | 35.50 | 146,561 | +0.49(+1.41%) |
May 20, 2021 | 34.78 | 35.10 | 34.22 | 35.01 | 172,658 | +0.06(+0.16%) |
May 19, 2021 | 34.22 | 35.16 | 33.61 | 34.95 | 358,597 | +0.36(+1.05%) |
May 18, 2021 | 35.43 | 35.73 | 34.58 | 34.59 | 103,224 | -0.89(-2.50%) |
May 17, 2021 | 35.45 | 35.70 | 34.96 | 35.48 | 125,897 | -0.18(-0.50%) |
May 14, 2021 | 35.41 | 35.79 | 34.97 | 35.65 | 161,277 | +0.65(+1.86%) |
May 13, 2021 | 33.42 | 35.25 | 33.42 | 35.00 | 192,409 | +1.52(+4.54%) |
May 12, 2021 | 34.51 | 34.89 | 33.40 | 33.48 | 198,566 | -0.75(-2.18%) |
May 11, 2021 | 34.27 | 34.96 | 34.02 | 34.23 | 215,744 | -0.83(-2.37%) |
May 10, 2021 | 35.84 | 36.22 | 35.01 | 35.06 | 241,345 | -0.88(-2.44%) |
May 07, 2021 | 35.57 | 36.20 | 35.34 | 35.93 | 158,907 | -0.23(-0.64%) |
May 06, 2021 | 35.79 | 36.16 | 35.38 | 36.16 | 216,584 | +0.54(+1.52%) |
May 05, 2021 | 35.19 | 35.77 | 34.79 | 35.62 | 234,635 | +0.43(+1.22%) |
May 04, 2021 | 34.48 | 35.23 | 34.28 | 35.20 | 225,249 | +0.55(+1.59%) |
May 03, 2021 | 34.24 | 34.86 | 33.86 | 34.65 | 345,511 | +0.77(+2.28%) |
Apr 30, 2021 | 33.91 | 34.64 | 33.70 | 33.87 | 243,710 | -0.35(-1.03%) |
Apr 29, 2021 | 34.66 | 35.15 | 33.88 | 34.23 | 224,551 | -0.30(-0.86%) |
Apr 28, 2021 | 34.76 | 34.76 | 34.18 | 34.52 | 174,148 | +0.02(+0.05%) |
Apr 27, 2021 | 34.79 | 34.79 | 33.92 | 34.51 | 308,535 | -0.32(-0.91%) |
Apr 26, 2021 | 35.41 | 36.06 | 34.74 | 34.82 | 320,775 | +0.42(+1.22%) |
Apr 23, 2021 | 32.66 | 34.99 | 32.66 | 34.40 | 293,933 | +1.98(+6.12%) |
Apr 22, 2021 | 32.93 | 33.31 | 32.38 | 32.42 | 209,527 | -0.50(-1.53%) |
Apr 21, 2021 | 32.03 | 33.02 | 32.03 | 32.92 | 164,194 | +0.70(+2.17%) |
Apr 20, 2021 | 33.31 | 33.45 | 31.95 | 32.22 | 205,650 | -1.38(-4.10%) |
Apr 19, 2021 | 33.66 | 34.05 | 33.13 | 33.60 | 136,003 | -0.25(-0.74%) |
Apr 16, 2021 | 34.29 | 34.29 | 33.45 | 33.85 | 161,078 | +0.26(+0.78%) |
Apr 15, 2021 | 33.85 | 33.85 | 32.86 | 33.59 | 165,421 | -0.34(-0.99%) |
Apr 14, 2021 | 33.00 | 34.38 | 32.78 | 33.93 | 123,335 | +0.83(+2.51%) |
Apr 13, 2021 | 33.99 | 33.99 | 33.10 | 33.10 | 135,593 | -1.02(-3.00%) |
Apr 12, 2021 | 34.25 | 34.44 | 34.03 | 34.12 | 96,642 | +0.08(+0.25%) |
Apr 09, 2021 | 33.90 | 34.08 | 33.46 | 34.04 | 152,815 | +0.57(+1.70%) |
Apr 08, 2021 | 33.35 | 34.27 | 32.74 | 33.47 | 205,106 | -0.02(-0.06%) |
Apr 07, 2021 | 33.97 | 34.37 | 33.24 | 33.49 | 165,909 | -0.49(-1.45%) |
Apr 06, 2021 | 34.33 | 34.67 | 33.69 | 33.98 | 154,147 | -0.35(-1.03%) |
Apr 05, 2021 | 34.72 | 34.86 | 33.99 | 34.34 | 255,825 | +0.31(+0.90%) |