Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.68 | 32.90 | 32.55 | 32.55 | 592,794 | -0.18(-0.54%) |
Jun 29, 2021 | 33.00 | 33.13 | 32.70 | 32.73 | 420,500 | -0.11(-0.32%) |
Jun 28, 2021 | 33.15 | 33.26 | 32.79 | 32.83 | 393,709 | -0.30(-0.91%) |
Jun 25, 2021 | 33.44 | 33.47 | 33.13 | 33.13 | 312,148 | -0.30(-0.89%) |
Jun 24, 2021 | 33.54 | 33.55 | 33.31 | 33.43 | 271,620 | +0.02(+0.07%) |
Jun 23, 2021 | 33.32 | 33.46 | 33.23 | 33.41 | 307,885 | +0.12(+0.37%) |
Jun 22, 2021 | 33.18 | 33.28 | 32.91 | 33.28 | 403,802 | +0.17(+0.52%) |
Jun 21, 2021 | 32.90 | 33.15 | 32.66 | 33.11 | 427,599 | +0.54(+1.67%) |
Jun 18, 2021 | 33.07 | 33.07 | 32.44 | 32.57 | 609,949 | -0.18(-0.56%) |
Jun 17, 2021 | 32.93 | 32.98 | 32.55 | 32.75 | 438,277 | -0.21(-0.65%) |
Jun 16, 2021 | 33.00 | 33.13 | 32.76 | 32.96 | 305,584 | -0.03(-0.09%) |
Jun 15, 2021 | 33.00 | 33.15 | 32.86 | 32.99 | 397,032 | +0.01(+0.02%) |
Jun 14, 2021 | 33.15 | 33.28 | 32.92 | 32.99 | 283,242 | -0.19(-0.57%) |
Jun 11, 2021 | 33.32 | 33.52 | 33.09 | 33.18 | 385,474 | -0.08(-0.25%) |
Jun 10, 2021 | 33.51 | 33.65 | 33.23 | 33.26 | 338,418 | -0.14(-0.41%) |
Jun 09, 2021 | 32.88 | 33.49 | 32.85 | 33.39 | 481,092 | +0.58(+1.77%) |
Jun 08, 2021 | 32.55 | 33.13 | 32.55 | 32.81 | 590,930 | +0.28(+0.87%) |
Jun 07, 2021 | 32.94 | 32.97 | 32.47 | 32.53 | 536,880 | -0.15(-0.47%) |
Jun 04, 2021 | 32.74 | 32.81 | 32.58 | 32.68 | 484,160 | -0.01(-0.04%) |
Jun 03, 2021 | 32.77 | 32.87 | 32.44 | 32.70 | 766,795 | -0.02(-0.05%) |
Jun 02, 2021 | 33.05 | 33.18 | 32.68 | 32.71 | 668,094 | -0.28(-0.86%) |
Jun 01, 2021 | 33.47 | 33.64 | 32.89 | 33.00 | 803,055 | -0.37(-1.10%) |
May 28, 2021 | 33.56 | 33.82 | 33.29 | 33.36 | 807,389 | +0.26(+0.79%) |
May 27, 2021 | 33.64 | 33.77 | 33.08 | 33.10 | 2,412,311 | -0.37(-1.09%) |
May 26, 2021 | 33.38 | 33.58 | 33.23 | 33.47 | 1,088,820 | +0.21(+0.62%) |
May 25, 2021 | 33.12 | 33.56 | 33.02 | 33.26 | 908,829 | +0.24(+0.73%) |
May 24, 2021 | 33.08 | 33.08 | 32.70 | 33.02 | 947,751 | +0.22(+0.66%) |
May 21, 2021 | 33.13 | 33.26 | 32.77 | 32.81 | 706,472 | -0.04(-0.12%) |
May 20, 2021 | 32.88 | 32.98 | 32.66 | 32.85 | 740,655 | +0.11(+0.35%) |
May 19, 2021 | 33.40 | 33.60 | 32.69 | 32.73 | 850,466 | -0.63(-1.88%) |
May 18, 2021 | 33.37 | 33.63 | 33.26 | 33.36 | 761,958 | -0.01(-0.03%) |
May 17, 2021 | 33.24 | 33.62 | 33.01 | 33.37 | 853,534 | +0.14(+0.41%) |
May 14, 2021 | 33.47 | 33.62 | 33.15 | 33.24 | 584,968 | +0.23(+0.69%) |
May 13, 2021 | 33.46 | 33.52 | 32.94 | 33.01 | 458,548 | +0.09(+0.28%) |
May 12, 2021 | 34.27 | 34.27 | 32.90 | 32.92 | 597,877 | -1.30(-3.81%) |
May 11, 2021 | 34.28 | 34.46 | 33.76 | 34.22 | 344,311 | -0.37(-1.07%) |
May 10, 2021 | 34.06 | 34.88 | 34.06 | 34.59 | 523,816 | +0.56(+1.65%) |
May 07, 2021 | 33.16 | 34.03 | 33.06 | 34.03 | 523,914 | +1.13(+3.44%) |
May 06, 2021 | 33.00 | 33.11 | 32.66 | 32.90 | 294,317 | +0.01(+0.03%) |
May 05, 2021 | 32.92 | 32.93 | 32.76 | 32.89 | 252,884 | +0.00(+0.00%) |
May 04, 2021 | 33.04 | 33.04 | 32.65 | 32.89 | 355,330 | -0.01(-0.02%) |
May 03, 2021 | 33.18 | 33.29 | 32.81 | 32.89 | 450,300 | -0.23(-0.69%) |
Apr 30, 2021 | 33.41 | 33.48 | 33.07 | 33.12 | 331,435 | -0.17(-0.52%) |
Apr 29, 2021 | 33.12 | 33.35 | 32.84 | 33.29 | 355,374 | +0.18(+0.54%) |
Apr 28, 2021 | 33.37 | 33.61 | 32.76 | 33.12 | 268,469 | -0.25(-0.75%) |
Apr 27, 2021 | 33.34 | 33.69 | 33.29 | 33.37 | 231,630 | +0.01(+0.03%) |
Apr 26, 2021 | 33.34 | 33.42 | 33.01 | 33.36 | 200,448 | +0.26(+0.78%) |
Apr 23, 2021 | 33.09 | 33.50 | 32.98 | 33.10 | 279,987 | +0.01(+0.02%) |
Apr 22, 2021 | 32.97 | 33.12 | 32.72 | 33.09 | 283,522 | +0.31(+0.94%) |
Apr 21, 2021 | 32.49 | 32.88 | 32.49 | 32.78 | 174,176 | +0.13(+0.40%) |
Apr 20, 2021 | 32.69 | 32.79 | 32.37 | 32.65 | 228,618 | +0.01(+0.02%) |
Apr 19, 2021 | 32.69 | 32.77 | 32.46 | 32.65 | 336,198 | +0.05(+0.14%) |
Apr 16, 2021 | 32.53 | 32.70 | 32.30 | 32.60 | 193,716 | +0.12(+0.37%) |
Apr 15, 2021 | 32.26 | 32.80 | 32.26 | 32.48 | 269,894 | +0.20(+0.62%) |
Apr 14, 2021 | 32.22 | 32.53 | 31.96 | 32.28 | 508,494 | +0.27(+0.86%) |
Apr 13, 2021 | 32.32 | 32.32 | 31.92 | 32.01 | 301,893 | -0.13(-0.41%) |
Apr 12, 2021 | 32.24 | 32.33 | 32.02 | 32.14 | 239,653 | -0.08(-0.25%) |
Apr 09, 2021 | 32.36 | 32.47 | 32.06 | 32.22 | 170,617 | -0.26(-0.79%) |
Apr 08, 2021 | 32.06 | 32.66 | 32.00 | 32.48 | 229,140 | +0.38(+1.18%) |
Apr 07, 2021 | 32.37 | 32.50 | 31.79 | 32.10 | 353,439 | -0.27(-0.85%) |
Apr 06, 2021 | 32.57 | 32.68 | 32.10 | 32.37 | 287,183 | -0.34(-1.05%) |
Apr 05, 2021 | 31.93 | 32.72 | 31.83 | 32.72 | 665,180 | +1.26(+4.00%) |