Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.20 | 33.24 | 33.12 | 33.22 | 1,392,778 | -0.06(-0.18%) |
Jun 29, 2021 | 33.40 | 33.47 | 33.26 | 33.28 | 52,229 | -0.11(-0.33%) |
Jun 28, 2021 | 33.59 | 33.59 | 33.38 | 33.39 | 163,198 | -0.15(-0.45%) |
Jun 25, 2021 | 33.35 | 33.56 | 33.35 | 33.54 | 750,996 | +0.19(+0.57%) |
Jun 24, 2021 | 33.26 | 33.38 | 33.22 | 33.35 | 161,808 | +0.20(+0.60%) |
Jun 23, 2021 | 33.34 | 33.37 | 33.15 | 33.15 | 81,440 | -0.18(-0.54%) |
Jun 22, 2021 | 33.32 | 33.40 | 33.20 | 33.33 | 91,934 | +0.03(+0.09%) |
Jun 21, 2021 | 32.92 | 33.32 | 32.84 | 33.30 | 115,506 | +0.55(+1.68%) |
Jun 18, 2021 | 33.09 | 33.09 | 32.74 | 32.75 | 783,586 | -0.53(-1.59%) |
Jun 17, 2021 | 33.34 | 33.52 | 33.20 | 33.28 | 191,811 | -0.12(-0.36%) |
Jun 16, 2021 | 33.60 | 33.60 | 33.26 | 33.40 | 133,460 | -0.22(-0.65%) |
Jun 15, 2021 | 33.61 | 33.66 | 33.56 | 33.62 | 140,534 | +0.01(+0.03%) |
Jun 14, 2021 | 33.77 | 33.77 | 33.52 | 33.61 | 67,482 | -0.19(-0.56%) |
Jun 11, 2021 | 33.93 | 33.93 | 33.64 | 33.80 | 556,748 | -0.02(-0.06%) |
Jun 10, 2021 | 33.75 | 33.87 | 33.61 | 33.82 | 354,768 | +0.08(+0.24%) |
Jun 09, 2021 | 33.73 | 33.90 | 33.73 | 33.74 | 139,658 | -0.03(-0.09%) |
Jun 08, 2021 | 33.60 | 33.80 | 33.56 | 33.77 | 114,554 | +0.17(+0.51%) |
Jun 07, 2021 | 33.67 | 33.72 | 33.54 | 33.60 | 171,222 | -0.08(-0.24%) |
Jun 04, 2021 | 33.40 | 33.69 | 33.40 | 33.68 | 260,972 | +0.28(+0.84%) |
Jun 03, 2021 | 33.18 | 33.45 | 33.17 | 33.40 | 97,755 | +0.16(+0.48%) |
Jun 02, 2021 | 33.05 | 33.24 | 33.00 | 33.24 | 143,181 | +0.19(+0.57%) |
Jun 01, 2021 | 33.18 | 33.25 | 32.97 | 33.05 | 149,229 | -0.10(-0.30%) |
May 28, 2021 | 33.16 | 33.25 | 33.13 | 33.15 | 428,581 | +0.03(+0.09%) |
May 27, 2021 | 33.06 | 33.22 | 33.06 | 33.12 | 279,327 | +0.14(+0.42%) |
May 26, 2021 | 32.83 | 33.01 | 32.83 | 32.98 | 173,161 | +0.12(+0.37%) |
May 25, 2021 | 33.02 | 33.10 | 32.80 | 32.86 | 107,699 | -0.22(-0.67%) |
May 24, 2021 | 33.14 | 33.23 | 33.06 | 33.08 | 122,338 | +0.06(+0.18%) |
May 21, 2021 | 33.12 | 33.24 | 32.97 | 33.02 | 246,728 | +0.05(+0.15%) |
May 20, 2021 | 32.47 | 33.04 | 32.45 | 32.97 | 299,753 | +0.48(+1.48%) |
May 19, 2021 | 32.38 | 32.57 | 32.18 | 32.49 | 382,604 | -0.25(-0.76%) |
May 18, 2021 | 33.00 | 33.05 | 32.65 | 32.74 | 522,675 | -0.65(-1.95%) |
May 17, 2021 | 33.86 | 34.13 | 33.36 | 33.39 | 365,445 | -0.30(-0.89%) |
May 14, 2021 | 33.56 | 33.80 | 33.36 | 33.69 | 676,075 | +0.29(+0.87%) |
May 13, 2021 | 33.02 | 33.52 | 33.02 | 33.40 | 353,881 | +0.38(+1.15%) |
May 12, 2021 | 33.41 | 33.54 | 32.99 | 33.02 | 230,609 | -0.70(-2.08%) |
May 11, 2021 | 33.61 | 33.87 | 33.53 | 33.72 | 304,724 | -0.21(-0.62%) |
May 10, 2021 | 33.96 | 34.25 | 33.92 | 33.93 | 140,904 | +0.08(+0.24%) |
May 07, 2021 | 33.71 | 33.89 | 33.54 | 33.85 | 448,929 | +0.15(+0.45%) |
May 06, 2021 | 33.09 | 33.70 | 33.09 | 33.70 | 100,141 | +0.64(+1.94%) |
May 05, 2021 | 33.07 | 33.16 | 32.97 | 33.06 | 88,333 | +0.13(+0.39%) |
May 04, 2021 | 32.85 | 32.94 | 32.63 | 32.93 | 71,932 | -0.03(-0.09%) |
May 03, 2021 | 33.08 | 33.12 | 32.91 | 32.96 | 209,873 | +0.11(+0.33%) |
Apr 30, 2021 | 33.02 | 33.02 | 32.79 | 32.85 | 287,900 | -0.34(-1.02%) |
Apr 29, 2021 | 32.92 | 33.19 | 32.92 | 33.19 | 172,115 | +0.43(+1.31%) |
Apr 28, 2021 | 32.90 | 32.90 | 32.70 | 32.76 | 101,218 | -0.10(-0.30%) |
Apr 27, 2021 | 33.04 | 33.04 | 32.85 | 32.86 | 55,461 | -0.24(-0.73%) |
Apr 26, 2021 | 33.18 | 33.18 | 33.05 | 33.10 | 45,310 | -0.05(-0.15%) |
Apr 23, 2021 | 32.99 | 33.26 | 32.95 | 33.15 | 45,400 | +0.24(+0.74%) |
Apr 22, 2021 | 33.08 | 33.16 | 32.80 | 32.91 | 203,080 | +0.05(+0.14%) |
Apr 21, 2021 | 32.66 | 32.89 | 32.62 | 32.86 | 81,828 | +0.24(+0.74%) |
Apr 20, 2021 | 32.85 | 32.85 | 32.55 | 32.62 | 83,243 | -0.28(-0.85%) |
Apr 19, 2021 | 33.10 | 33.10 | 32.85 | 32.90 | 118,837 | -0.15(-0.45%) |
Apr 16, 2021 | 32.91 | 33.10 | 32.91 | 33.05 | 75,600 | +0.26(+0.79%) |
Apr 15, 2021 | 32.84 | 32.84 | 32.68 | 32.79 | 82,721 | +0.12(+0.37%) |
Apr 14, 2021 | 32.71 | 32.84 | 32.64 | 32.67 | 89,630 | -0.04(-0.12%) |
Apr 13, 2021 | 32.68 | 32.73 | 32.56 | 32.71 | 1,246,103 | +0.00(+0.00%) |
Apr 12, 2021 | 32.80 | 32.80 | 32.65 | 32.71 | 82,171 | -0.09(-0.27%) |
Apr 09, 2021 | 32.79 | 32.86 | 32.67 | 32.80 | 145,400 | +0.04(+0.12%) |
Apr 08, 2021 | 32.88 | 32.88 | 32.67 | 32.76 | 91,998 | -0.11(-0.33%) |
Apr 07, 2021 | 33.03 | 33.05 | 32.79 | 32.87 | 74,555 | -0.12(-0.36%) |
Apr 06, 2021 | 32.99 | 32.99 | 32.87 | 32.99 | 74,861 | +0.00(+0.00%) |
Apr 05, 2021 | 32.85 | 33.06 | 32.79 | 32.99 | 94,626 | +0.37(+1.13%) |