Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.91 | 36.20 | 35.68 | 35.86 | 41,474 | -0.17(-0.47%) |
Jun 29, 2021 | 35.79 | 36.03 | 35.73 | 36.03 | 72,225 | +0.49(+1.38%) |
Jun 28, 2021 | 36.09 | 36.09 | 35.46 | 35.54 | 41,325 | -0.58(-1.61%) |
Jun 25, 2021 | 36.71 | 36.71 | 35.09 | 36.12 | 56,460 | -0.31(-0.85%) |
Jun 24, 2021 | 36.12 | 36.54 | 36.06 | 36.43 | 37,614 | +0.11(+0.30%) |
Jun 23, 2021 | 36.17 | 36.51 | 36.17 | 36.32 | 73,292 | +0.66(+1.85%) |
Jun 22, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 67,645 | +0.42(+1.19%) |
Jun 21, 2021 | 34.60 | 35.31 | 34.58 | 35.24 | 43,049 | +0.53(+1.53%) |
Jun 18, 2021 | 34.12 | 34.80 | 34.12 | 34.71 | 37,624 | +0.55(+1.61%) |
Jun 17, 2021 | 34.75 | 34.80 | 33.67 | 34.16 | 57,774 | -0.21(-0.61%) |
Jun 16, 2021 | 34.38 | 34.98 | 34.31 | 34.37 | 39,170 | -0.52(-1.49%) |
Jun 15, 2021 | 34.88 | 35.02 | 34.64 | 34.89 | 45,922 | -0.05(-0.15%) |
Jun 14, 2021 | 35.12 | 35.23 | 34.71 | 34.94 | 51,093 | -0.06(-0.17%) |
Jun 11, 2021 | 35.11 | 35.19 | 34.95 | 35.00 | 29,888 | -0.43(-1.21%) |
Jun 10, 2021 | 35.60 | 35.65 | 34.85 | 35.43 | 24,718 | +0.25(+0.71%) |
Jun 09, 2021 | 35.68 | 35.85 | 35.12 | 35.18 | 141,925 | -0.49(-1.37%) |
Jun 08, 2021 | 35.02 | 35.67 | 34.68 | 35.67 | 81,628 | +0.47(+1.34%) |
Jun 07, 2021 | 35.38 | 35.48 | 35.15 | 35.20 | 60,299 | -0.15(-0.42%) |
Jun 04, 2021 | 35.59 | 35.64 | 35.29 | 35.35 | 35,570 | +0.04(+0.11%) |
Jun 03, 2021 | 35.32 | 35.37 | 35.02 | 35.31 | 64,940 | +0.11(+0.31%) |
Jun 02, 2021 | 35.10 | 35.22 | 34.80 | 35.20 | 73,245 | +0.30(+0.86%) |
Jun 01, 2021 | 34.98 | 35.25 | 34.68 | 34.90 | 106,667 | +0.56(+1.63%) |
May 28, 2021 | 34.72 | 34.75 | 34.24 | 34.34 | 54,637 | -0.23(-0.67%) |
May 27, 2021 | 34.27 | 34.59 | 34.26 | 34.57 | 61,081 | +0.04(+0.12%) |
May 26, 2021 | 34.00 | 34.54 | 33.92 | 34.53 | 70,783 | +0.55(+1.62%) |
May 25, 2021 | 33.93 | 34.11 | 33.80 | 33.98 | 43,649 | -0.07(-0.21%) |
May 24, 2021 | 33.63 | 34.07 | 33.52 | 34.05 | 46,535 | +0.70(+2.10%) |
May 21, 2021 | 33.34 | 33.50 | 33.20 | 33.35 | 86,090 | +0.54(+1.65%) |
May 20, 2021 | 33.49 | 33.55 | 32.75 | 32.81 | 87,399 | -0.88(-2.61%) |
May 19, 2021 | 33.81 | 33.81 | 33.08 | 33.69 | 89,121 | -0.84(-2.43%) |
May 18, 2021 | 34.56 | 34.77 | 33.79 | 34.53 | 108,984 | -0.06(-0.18%) |
May 17, 2021 | 34.23 | 34.60 | 34.22 | 34.59 | 63,621 | +0.61(+1.80%) |
May 14, 2021 | 33.83 | 34.06 | 33.68 | 33.98 | 39,528 | +0.51(+1.52%) |
May 13, 2021 | 33.56 | 33.99 | 33.28 | 33.47 | 190,131 | -1.24(-3.57%) |
May 12, 2021 | 34.40 | 34.94 | 34.39 | 34.71 | 191,172 | +0.50(+1.46%) |
May 11, 2021 | 33.70 | 34.34 | 33.61 | 34.21 | 111,693 | +0.21(+0.62%) |
May 10, 2021 | 34.62 | 34.62 | 33.86 | 34.00 | 155,979 | -0.10(-0.29%) |
May 07, 2021 | 33.56 | 34.22 | 33.43 | 34.10 | 55,214 | +0.19(+0.56%) |
May 06, 2021 | 34.30 | 34.30 | 33.79 | 33.91 | 71,820 | -0.42(-1.22%) |
May 05, 2021 | 34.61 | 34.95 | 34.20 | 34.33 | 100,469 | -0.15(-0.44%) |
May 04, 2021 | 34.42 | 34.50 | 34.07 | 34.48 | 113,157 | +0.88(+2.62%) |
May 03, 2021 | 33.44 | 33.88 | 33.44 | 33.60 | 148,373 | +0.48(+1.45%) |
Apr 30, 2021 | 33.13 | 33.29 | 32.94 | 33.12 | 62,600 | -0.53(-1.58%) |
Apr 29, 2021 | 33.79 | 33.82 | 33.37 | 33.65 | 91,058 | +0.44(+1.32%) |
Apr 28, 2021 | 32.89 | 33.23 | 32.84 | 33.21 | 154,880 | +0.59(+1.82%) |
Apr 27, 2021 | 32.22 | 32.64 | 32.19 | 32.62 | 46,921 | +0.73(+2.27%) |
Apr 26, 2021 | 31.51 | 31.96 | 31.48 | 31.89 | 41,730 | -0.21(-0.65%) |
Apr 23, 2021 | 31.73 | 32.19 | 31.73 | 32.10 | 42,000 | +0.27(+0.85%) |
Apr 22, 2021 | 31.98 | 31.98 | 31.57 | 31.83 | 33,131 | +0.14(+0.44%) |
Apr 21, 2021 | 31.76 | 32.29 | 31.65 | 31.69 | 85,403 | -0.67(-2.07%) |
Apr 20, 2021 | 32.82 | 32.83 | 31.96 | 32.36 | 61,715 | -0.45(-1.37%) |
Apr 19, 2021 | 32.72 | 32.93 | 32.57 | 32.81 | 26,287 | +0.09(+0.28%) |
Apr 16, 2021 | 33.00 | 33.00 | 32.70 | 32.72 | 51,700 | -0.15(-0.44%) |
Apr 15, 2021 | 32.58 | 32.95 | 32.44 | 32.87 | 64,391 | +0.30(+0.91%) |
Apr 14, 2021 | 31.89 | 32.80 | 31.85 | 32.57 | 68,235 | +0.80(+2.52%) |
Apr 13, 2021 | 31.79 | 31.83 | 31.53 | 31.77 | 199,737 | +0.18(+0.57%) |
Apr 12, 2021 | 31.79 | 32.03 | 31.37 | 31.59 | 95,413 | +0.06(+0.19%) |
Apr 09, 2021 | 31.34 | 31.57 | 31.19 | 31.53 | 38,300 | +0.08(+0.25%) |
Apr 08, 2021 | 31.18 | 31.52 | 31.06 | 31.45 | 36,050 | +0.16(+0.51%) |
Apr 07, 2021 | 31.35 | 31.48 | 30.77 | 31.29 | 65,522 | -0.35(-1.11%) |
Apr 06, 2021 | 32.12 | 32.34 | 31.48 | 31.64 | 51,381 | +0.05(+0.16%) |
Apr 05, 2021 | 31.86 | 32.09 | 31.06 | 31.59 | 109,974 | -0.61(-1.90%) |