Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.47 | 37.72 | 36.40 | 36.43 | 230,114 | -1.39(-3.67%) |
Jun 29, 2021 | 37.89 | 38.02 | 37.47 | 37.81 | 129,586 | -0.24(-0.63%) |
Jun 28, 2021 | 38.19 | 38.25 | 37.54 | 38.05 | 115,294 | +0.07(+0.18%) |
Jun 25, 2021 | 38.25 | 38.49 | 37.96 | 37.98 | 76,711 | -0.28(-0.73%) |
Jun 24, 2021 | 38.05 | 38.47 | 37.47 | 38.26 | 124,821 | +0.59(+1.58%) |
Jun 23, 2021 | 37.01 | 38.16 | 36.84 | 37.67 | 121,066 | +0.92(+2.50%) |
Jun 22, 2021 | 36.22 | 36.90 | 36.01 | 36.75 | 185,304 | +0.12(+0.32%) |
Jun 21, 2021 | 36.27 | 36.75 | 35.89 | 36.63 | 113,265 | +0.36(+1.00%) |
Jun 18, 2021 | 36.22 | 37.03 | 35.76 | 36.27 | 235,211 | +0.02(+0.06%) |
Jun 17, 2021 | 35.31 | 37.03 | 35.04 | 36.25 | 280,468 | +2.25(+6.60%) |
Jun 16, 2021 | 34.17 | 34.33 | 33.55 | 34.00 | 129,339 | -0.33(-0.97%) |
Jun 15, 2021 | 33.89 | 34.45 | 33.77 | 34.33 | 137,711 | +0.25(+0.75%) |
Jun 14, 2021 | 34.23 | 34.50 | 33.96 | 34.08 | 60,424 | -0.15(-0.43%) |
Jun 11, 2021 | 33.87 | 34.23 | 33.78 | 34.23 | 93,089 | +0.36(+1.07%) |
Jun 10, 2021 | 34.27 | 34.62 | 33.77 | 33.86 | 80,131 | -0.38(-1.10%) |
Jun 09, 2021 | 35.16 | 35.16 | 34.17 | 34.24 | 112,917 | -0.68(-1.94%) |
Jun 08, 2021 | 34.43 | 35.20 | 34.03 | 34.92 | 188,215 | +0.66(+1.91%) |
Jun 07, 2021 | 34.47 | 34.57 | 34.00 | 34.27 | 140,262 | -0.23(-0.67%) |
Jun 04, 2021 | 34.34 | 35.08 | 34.26 | 34.50 | 192,115 | +0.43(+1.27%) |
Jun 03, 2021 | 34.79 | 34.94 | 34.03 | 34.06 | 166,491 | -1.06(-3.01%) |
Jun 02, 2021 | 35.45 | 35.45 | 34.66 | 35.12 | 230,645 | -0.32(-0.91%) |
Jun 01, 2021 | 35.18 | 36.36 | 35.18 | 35.45 | 337,506 | +0.27(+0.77%) |
May 28, 2021 | 35.08 | 35.27 | 34.46 | 35.18 | 160,780 | -0.12(-0.33%) |
May 27, 2021 | 34.54 | 35.68 | 34.54 | 35.29 | 256,973 | +0.69(+2.01%) |
May 26, 2021 | 34.01 | 34.74 | 33.98 | 34.60 | 127,974 | +0.94(+2.80%) |
May 25, 2021 | 33.42 | 34.00 | 33.32 | 33.66 | 87,312 | +0.46(+1.37%) |
May 24, 2021 | 33.89 | 34.14 | 33.09 | 33.20 | 95,917 | -0.68(-2.00%) |
May 21, 2021 | 33.89 | 34.11 | 33.47 | 33.88 | 119,830 | +0.06(+0.18%) |
May 20, 2021 | 33.38 | 33.92 | 33.22 | 33.82 | 104,359 | +0.46(+1.36%) |
May 19, 2021 | 32.90 | 33.76 | 32.90 | 33.36 | 83,767 | -0.08(-0.23%) |
May 18, 2021 | 33.65 | 34.08 | 33.39 | 33.44 | 137,362 | -0.09(-0.28%) |
May 17, 2021 | 33.18 | 33.92 | 32.91 | 33.53 | 167,277 | +0.19(+0.56%) |
May 14, 2021 | 32.10 | 33.42 | 31.93 | 33.35 | 214,576 | +1.62(+5.11%) |
May 13, 2021 | 31.59 | 31.87 | 31.17 | 31.73 | 195,756 | +0.19(+0.61%) |
May 12, 2021 | 32.57 | 32.81 | 31.45 | 31.53 | 206,864 | -1.28(-3.90%) |
May 11, 2021 | 34.03 | 34.57 | 32.60 | 32.81 | 280,024 | -0.48(-1.44%) |
May 10, 2021 | 33.98 | 33.98 | 32.83 | 33.29 | 209,764 | -0.70(-2.07%) |
May 07, 2021 | 33.88 | 34.30 | 33.81 | 33.99 | 174,107 | +0.01(+0.02%) |
May 06, 2021 | 34.16 | 34.32 | 33.46 | 33.99 | 206,656 | -0.11(-0.32%) |
May 05, 2021 | 33.90 | 34.29 | 33.39 | 34.10 | 116,651 | +0.87(+2.62%) |
May 04, 2021 | 33.62 | 33.77 | 32.83 | 33.22 | 186,364 | -0.73(-2.14%) |
May 03, 2021 | 33.96 | 34.43 | 33.73 | 33.95 | 181,009 | -0.05(-0.14%) |
Apr 30, 2021 | 33.52 | 34.11 | 33.52 | 33.99 | 173,764 | +0.26(+0.78%) |
Apr 29, 2021 | 34.06 | 34.06 | 33.20 | 33.73 | 123,831 | +0.01(+0.02%) |
Apr 28, 2021 | 33.59 | 33.95 | 33.49 | 33.72 | 258,021 | +0.08(+0.23%) |
Apr 27, 2021 | 33.86 | 33.91 | 33.36 | 33.65 | 168,460 | +0.08(+0.25%) |
Apr 26, 2021 | 33.26 | 33.70 | 32.76 | 33.56 | 150,752 | +0.93(+2.84%) |
Apr 23, 2021 | 32.47 | 32.65 | 31.86 | 32.64 | 166,637 | +0.33(+1.03%) |
Apr 22, 2021 | 32.27 | 32.83 | 32.09 | 32.30 | 114,328 | +0.12(+0.38%) |
Apr 21, 2021 | 31.54 | 32.24 | 31.43 | 32.18 | 115,582 | +0.42(+1.34%) |
Apr 20, 2021 | 32.26 | 32.26 | 31.32 | 31.76 | 147,965 | -0.49(-1.53%) |
Apr 19, 2021 | 31.92 | 32.37 | 31.80 | 32.25 | 100,011 | +0.44(+1.38%) |
Apr 16, 2021 | 31.72 | 32.05 | 31.32 | 31.81 | 133,724 | +0.07(+0.22%) |
Apr 15, 2021 | 32.30 | 32.30 | 31.13 | 31.74 | 251,603 | -0.32(-1.01%) |
Apr 14, 2021 | 32.30 | 32.54 | 31.75 | 32.07 | 184,970 | +0.03(+0.10%) |
Apr 13, 2021 | 32.53 | 32.57 | 31.70 | 32.03 | 261,385 | -0.51(-1.56%) |
Apr 12, 2021 | 32.83 | 32.84 | 32.25 | 32.54 | 177,176 | -0.51(-1.54%) |
Apr 09, 2021 | 32.88 | 33.25 | 32.74 | 33.05 | 132,429 | -0.20(-0.60%) |
Apr 08, 2021 | 33.54 | 33.54 | 32.98 | 33.25 | 70,191 | +0.01(+0.02%) |
Apr 07, 2021 | 33.75 | 33.75 | 33.09 | 33.25 | 185,531 | -0.94(-2.75%) |
Apr 06, 2021 | 33.69 | 34.46 | 33.42 | 34.19 | 120,733 | +0.47(+1.40%) |
Apr 05, 2021 | 34.05 | 34.82 | 33.48 | 33.72 | 83,217 | -0.28(-0.82%) |