Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.33 | 35.51 | 31.90 | 35.02 | 2,411,850 | +2.56(+7.89%) |
Jun 29, 2021 | 33.26 | 33.48 | 32.36 | 32.46 | 1,456,119 | -0.73(-2.20%) |
Jun 28, 2021 | 35.61 | 35.92 | 32.52 | 33.19 | 2,999,287 | -3.25(-8.92%) |
Jun 25, 2021 | 36.69 | 37.59 | 36.31 | 36.44 | 7,728,162 | +0.00(+0.00%) |
Jun 24, 2021 | 35.80 | 37.21 | 35.80 | 36.44 | 861,510 | +0.76(+2.13%) |
Jun 23, 2021 | 36.04 | 36.71 | 35.44 | 35.68 | 952,888 | -0.34(-0.94%) |
Jun 22, 2021 | 36.44 | 37.11 | 35.70 | 36.02 | 743,138 | -0.67(-1.83%) |
Jun 21, 2021 | 36.68 | 37.37 | 35.95 | 36.69 | 675,822 | +0.05(+0.14%) |
Jun 18, 2021 | 36.60 | 36.95 | 36.16 | 36.64 | 1,654,082 | -0.45(-1.21%) |
Jun 17, 2021 | 38.25 | 38.56 | 36.50 | 37.09 | 1,316,914 | -1.17(-3.06%) |
Jun 16, 2021 | 39.71 | 39.99 | 37.32 | 38.26 | 1,336,229 | -1.29(-3.26%) |
Jun 15, 2021 | 39.94 | 40.30 | 39.20 | 39.55 | 1,107,028 | -0.73(-1.81%) |
Jun 14, 2021 | 41.00 | 41.23 | 39.98 | 40.28 | 970,770 | -0.36(-0.89%) |
Jun 11, 2021 | 41.72 | 41.72 | 40.10 | 40.64 | 938,802 | -1.03(-2.47%) |
Jun 10, 2021 | 40.42 | 41.72 | 39.86 | 41.67 | 1,105,064 | +1.25(+3.09%) |
Jun 09, 2021 | 41.36 | 41.73 | 40.21 | 40.42 | 766,261 | -0.51(-1.25%) |
Jun 08, 2021 | 40.05 | 41.01 | 39.40 | 40.93 | 1,041,393 | +1.08(+2.71%) |
Jun 07, 2021 | 39.04 | 40.09 | 38.26 | 39.85 | 949,485 | +0.85(+2.18%) |
Jun 04, 2021 | 38.48 | 39.77 | 38.03 | 39.00 | 729,959 | +0.74(+1.93%) |
Jun 03, 2021 | 37.60 | 38.38 | 37.14 | 38.26 | 582,873 | +0.70(+1.86%) |
Jun 02, 2021 | 37.20 | 37.64 | 36.42 | 37.56 | 816,141 | +0.36(+0.97%) |
Jun 01, 2021 | 38.32 | 38.38 | 37.02 | 37.20 | 843,533 | -1.23(-3.20%) |
May 28, 2021 | 38.94 | 39.93 | 38.32 | 38.43 | 730,604 | -0.35(-0.90%) |
May 27, 2021 | 39.02 | 39.33 | 38.21 | 38.78 | 635,131 | -0.43(-1.10%) |
May 26, 2021 | 38.25 | 39.38 | 38.10 | 39.21 | 587,049 | +1.09(+2.86%) |
May 25, 2021 | 37.24 | 38.23 | 36.95 | 38.12 | 644,347 | +0.89(+2.39%) |
May 24, 2021 | 38.01 | 38.48 | 37.15 | 37.23 | 473,191 | -0.57(-1.51%) |
May 21, 2021 | 37.85 | 38.31 | 36.61 | 37.80 | 571,971 | +0.06(+0.16%) |
May 20, 2021 | 36.47 | 38.31 | 36.47 | 37.74 | 563,897 | +1.31(+3.60%) |
May 19, 2021 | 36.82 | 37.31 | 36.01 | 36.43 | 646,566 | -0.86(-2.31%) |
May 18, 2021 | 36.38 | 38.24 | 36.04 | 37.29 | 917,069 | +0.98(+2.70%) |
May 17, 2021 | 36.00 | 36.70 | 35.70 | 36.31 | 747,296 | +0.13(+0.36%) |
May 14, 2021 | 36.07 | 36.97 | 35.04 | 36.18 | 930,201 | +0.72(+2.03%) |
May 13, 2021 | 36.74 | 36.96 | 34.65 | 35.46 | 1,192,628 | -1.14(-3.11%) |
May 12, 2021 | 37.67 | 37.94 | 36.51 | 36.60 | 953,428 | -1.19(-3.15%) |
May 11, 2021 | 36.62 | 38.45 | 36.33 | 37.79 | 1,120,330 | +0.32(+0.85%) |
May 10, 2021 | 38.45 | 38.45 | 37.24 | 37.47 | 788,766 | -1.15(-2.98%) |
May 07, 2021 | 38.69 | 39.12 | 37.66 | 38.62 | 838,291 | +0.39(+1.02%) |
May 06, 2021 | 38.00 | 38.70 | 36.01 | 38.23 | 2,506,394 | -1.60(-4.02%) |
May 05, 2021 | 39.09 | 40.44 | 38.93 | 39.83 | 1,207,787 | +0.85(+2.18%) |
May 04, 2021 | 39.41 | 39.63 | 38.41 | 38.98 | 864,318 | -0.97(-2.43%) |
May 03, 2021 | 40.73 | 41.15 | 39.84 | 39.95 | 539,960 | -0.83(-2.04%) |
Apr 30, 2021 | 41.68 | 42.47 | 40.78 | 40.78 | 675,100 | -1.01(-2.42%) |
Apr 29, 2021 | 41.94 | 42.31 | 41.24 | 41.79 | 438,062 | +0.44(+1.06%) |
Apr 28, 2021 | 41.04 | 42.19 | 40.77 | 41.35 | 963,253 | -0.01(-0.02%) |
Apr 27, 2021 | 43.57 | 43.98 | 41.30 | 41.36 | 589,860 | -2.06(-4.74%) |
Apr 26, 2021 | 42.21 | 43.57 | 41.94 | 43.42 | 563,402 | +1.31(+3.11%) |
Apr 23, 2021 | 43.20 | 43.51 | 41.92 | 42.11 | 575,200 | -1.05(-2.43%) |
Apr 22, 2021 | 42.02 | 43.91 | 41.65 | 43.16 | 863,385 | +0.87(+2.06%) |
Apr 21, 2021 | 41.08 | 42.29 | 40.60 | 42.29 | 697,909 | +1.02(+2.47%) |
Apr 20, 2021 | 40.50 | 41.83 | 40.21 | 41.27 | 740,362 | +0.47(+1.15%) |
Apr 19, 2021 | 40.79 | 41.17 | 40.50 | 40.80 | 656,603 | -0.01(-0.02%) |
Apr 16, 2021 | 41.26 | 41.31 | 40.37 | 40.81 | 641,800 | -0.52(-1.26%) |
Apr 15, 2021 | 42.82 | 42.82 | 40.88 | 41.33 | 676,002 | -0.14(-0.34%) |
Apr 14, 2021 | 40.99 | 42.74 | 40.90 | 41.47 | 923,652 | +1.29(+3.21%) |
Apr 13, 2021 | 40.22 | 40.39 | 38.88 | 40.18 | 1,013,031 | +0.21(+0.53%) |
Apr 12, 2021 | 40.90 | 41.00 | 39.36 | 39.97 | 836,493 | -0.80(-1.96%) |
Apr 09, 2021 | 40.94 | 41.61 | 40.22 | 40.77 | 976,500 | -0.45(-1.09%) |
Apr 08, 2021 | 43.31 | 43.45 | 40.80 | 41.22 | 962,058 | -1.06(-2.51%) |
Apr 07, 2021 | 42.13 | 43.33 | 41.91 | 42.28 | 545,256 | -0.18(-0.42%) |
Apr 06, 2021 | 41.61 | 43.48 | 41.61 | 42.46 | 1,148,207 | -0.03(-0.07%) |
Apr 05, 2021 | 43.03 | 43.39 | 42.06 | 42.49 | 647,332 | -0.13(-0.31%) |