Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.16 | 34.16 | 34.07 | 34.16 | 81,723 | +0.06(+0.17%) |
Jun 29, 2021 | 34.18 | 34.18 | 34.05 | 34.10 | 88,071 | +0.01(+0.04%) |
Jun 28, 2021 | 34.08 | 34.09 | 33.96 | 34.09 | 121,859 | +0.09(+0.27%) |
Jun 25, 2021 | 33.97 | 34.01 | 33.91 | 34.00 | 65,005 | +0.13(+0.39%) |
Jun 24, 2021 | 33.81 | 33.89 | 33.81 | 33.86 | 86,008 | +0.19(+0.57%) |
Jun 23, 2021 | 33.73 | 33.76 | 33.67 | 33.67 | 71,235 | -0.05(-0.13%) |
Jun 22, 2021 | 33.64 | 33.75 | 33.49 | 33.72 | 482,921 | +0.18(+0.54%) |
Jun 21, 2021 | 33.30 | 33.54 | 33.16 | 33.54 | 122,415 | +0.45(+1.35%) |
Jun 18, 2021 | 33.34 | 33.34 | 33.08 | 33.09 | 54,364 | -0.44(-1.31%) |
Jun 17, 2021 | 33.51 | 33.59 | 33.33 | 33.53 | 85,792 | +0.02(+0.07%) |
Jun 16, 2021 | 33.66 | 33.69 | 33.38 | 33.51 | 69,737 | -0.17(-0.51%) |
Jun 15, 2021 | 33.79 | 33.79 | 33.63 | 33.68 | 149,400 | -0.09(-0.26%) |
Jun 14, 2021 | 33.73 | 33.77 | 33.60 | 33.77 | 70,039 | +0.08(+0.25%) |
Jun 11, 2021 | 33.73 | 33.73 | 33.58 | 33.68 | 62,784 | +0.06(+0.18%) |
Jun 10, 2021 | 33.64 | 33.69 | 33.51 | 33.62 | 85,150 | +0.15(+0.44%) |
Jun 09, 2021 | 33.53 | 33.59 | 33.47 | 33.48 | 56,337 | -0.06(-0.17%) |
Jun 08, 2021 | 33.67 | 33.67 | 33.38 | 33.53 | 80,065 | -0.01(-0.02%) |
Jun 07, 2021 | 33.66 | 33.66 | 33.45 | 33.54 | 113,344 | -0.03(-0.08%) |
Jun 04, 2021 | 33.41 | 33.58 | 33.41 | 33.56 | 71,033 | +0.30(+0.90%) |
Jun 03, 2021 | 33.29 | 33.33 | 33.06 | 33.27 | 60,189 | -0.12(-0.36%) |
Jun 02, 2021 | 33.33 | 33.44 | 33.32 | 33.39 | 76,390 | +0.07(+0.22%) |
Jun 01, 2021 | 33.52 | 33.55 | 33.30 | 33.31 | 97,276 | -0.07(-0.22%) |
May 28, 2021 | 33.52 | 33.52 | 33.39 | 33.39 | 300,203 | +0.04(+0.12%) |
May 27, 2021 | 33.42 | 33.42 | 33.33 | 33.35 | 54,149 | +0.04(+0.11%) |
May 26, 2021 | 33.38 | 33.38 | 33.24 | 33.31 | 97,684 | +0.05(+0.15%) |
May 25, 2021 | 33.34 | 33.41 | 33.22 | 33.26 | 241,507 | -0.04(-0.13%) |
May 24, 2021 | 33.11 | 33.39 | 33.11 | 33.31 | 117,492 | +0.34(+1.02%) |
May 21, 2021 | 33.18 | 33.22 | 32.97 | 32.97 | 290,947 | -0.05(-0.17%) |
May 20, 2021 | 32.70 | 33.11 | 32.70 | 33.02 | 611,628 | +0.39(+1.18%) |
May 19, 2021 | 32.39 | 32.66 | 32.24 | 32.64 | 75,561 | -0.10(-0.31%) |
May 18, 2021 | 33.07 | 33.07 | 32.73 | 32.74 | 67,029 | -0.25(-0.76%) |
May 17, 2021 | 32.95 | 33.07 | 32.86 | 32.99 | 118,832 | -0.11(-0.32%) |
May 14, 2021 | 32.82 | 33.15 | 32.81 | 33.10 | 214,538 | +0.45(+1.39%) |
May 13, 2021 | 32.43 | 32.77 | 32.38 | 32.64 | 329,790 | +0.42(+1.29%) |
May 12, 2021 | 32.77 | 32.77 | 32.19 | 32.23 | 102,758 | -0.72(-2.19%) |
May 11, 2021 | 32.92 | 32.98 | 32.67 | 32.95 | 136,816 | -0.29(-0.86%) |
May 10, 2021 | 33.58 | 33.58 | 33.23 | 33.23 | 160,117 | -0.32(-0.97%) |
May 07, 2021 | 33.42 | 33.60 | 33.32 | 33.56 | 118,520 | +0.24(+0.72%) |
May 06, 2021 | 33.05 | 33.32 | 32.89 | 33.32 | 335,598 | +0.29(+0.87%) |
May 05, 2021 | 33.16 | 33.20 | 33.00 | 33.03 | 98,195 | +0.01(+0.02%) |
May 04, 2021 | 33.14 | 33.14 | 32.75 | 33.02 | 126,489 | -0.24(-0.72%) |
May 03, 2021 | 33.50 | 33.50 | 33.23 | 33.26 | 96,120 | +0.09(+0.26%) |
Apr 30, 2021 | 33.28 | 33.28 | 33.14 | 33.18 | 98,164 | -0.26(-0.77%) |
Apr 29, 2021 | 33.47 | 33.47 | 33.13 | 33.43 | 169,687 | +0.25(+0.75%) |
Apr 28, 2021 | 33.29 | 33.31 | 33.18 | 33.18 | 92,979 | -0.05(-0.15%) |
Apr 27, 2021 | 33.31 | 33.31 | 33.16 | 33.23 | 70,541 | -0.01(-0.03%) |
Apr 26, 2021 | 33.28 | 33.30 | 33.21 | 33.24 | 83,866 | +0.05(+0.15%) |
Apr 23, 2021 | 32.83 | 33.27 | 32.82 | 33.19 | 144,598 | +0.35(+1.07%) |
Apr 22, 2021 | 33.17 | 33.17 | 32.75 | 32.84 | 122,883 | -0.30(-0.89%) |
Apr 21, 2021 | 32.84 | 33.13 | 32.76 | 33.13 | 106,388 | +0.30(+0.91%) |
Apr 20, 2021 | 32.89 | 33.02 | 32.70 | 32.84 | 76,646 | -0.21(-0.62%) |
Apr 19, 2021 | 33.21 | 33.21 | 32.94 | 33.04 | 122,191 | -0.17(-0.52%) |
Apr 16, 2021 | 33.25 | 33.25 | 33.10 | 33.22 | 98,788 | +0.13(+0.41%) |
Apr 15, 2021 | 32.96 | 33.10 | 32.92 | 33.08 | 142,317 | +0.38(+1.17%) |
Apr 14, 2021 | 32.89 | 32.93 | 32.69 | 32.70 | 205,890 | -0.17(-0.52%) |
Apr 13, 2021 | 32.79 | 32.90 | 32.74 | 32.87 | 196,080 | +0.11(+0.33%) |
Apr 12, 2021 | 32.76 | 32.77 | 32.65 | 32.76 | 99,772 | +0.02(+0.05%) |
Apr 09, 2021 | 32.43 | 32.75 | 32.43 | 32.74 | 917,451 | +0.24(+0.74%) |
Apr 08, 2021 | 32.55 | 32.55 | 32.39 | 32.50 | 86,771 | +0.16(+0.50%) |
Apr 07, 2021 | 32.36 | 32.36 | 32.26 | 32.34 | 128,474 | +0.04(+0.14%) |
Apr 06, 2021 | 32.21 | 32.38 | 32.21 | 32.30 | 118,530 | -0.03(-0.09%) |
Apr 05, 2021 | 32.09 | 32.35 | 32.09 | 32.33 | 141,622 | +0.50(+1.57%) |