Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.11 | 37.15 | 35.35 | 36.86 | 2,183,807 | +1.23(+3.45%) |
Jun 29, 2021 | 35.96 | 36.08 | 34.85 | 35.63 | 1,667,532 | -0.15(-0.42%) |
Jun 28, 2021 | 34.90 | 36.60 | 34.51 | 35.78 | 2,812,310 | +1.02(+2.93%) |
Jun 25, 2021 | 35.00 | 35.31 | 33.84 | 34.76 | 10,956,824 | -0.14(-0.40%) |
Jun 24, 2021 | 34.20 | 35.63 | 33.98 | 34.90 | 2,931,277 | +0.96(+2.83%) |
Jun 23, 2021 | 32.51 | 34.55 | 32.50 | 33.94 | 3,463,681 | +1.72(+5.34%) |
Jun 22, 2021 | 31.64 | 32.41 | 31.12 | 32.22 | 2,257,291 | +0.66(+2.09%) |
Jun 21, 2021 | 30.87 | 31.89 | 30.41 | 31.56 | 2,560,269 | +0.75(+2.43%) |
Jun 18, 2021 | 32.30 | 32.99 | 30.37 | 30.81 | 7,549,927 | -1.58(-4.88%) |
Jun 17, 2021 | 33.12 | 34.01 | 31.75 | 32.39 | 3,289,648 | -0.82(-2.47%) |
Jun 16, 2021 | 32.03 | 33.40 | 31.81 | 33.21 | 3,867,078 | +1.42(+4.47%) |
Jun 15, 2021 | 33.10 | 33.18 | 31.12 | 31.79 | 2,516,100 | -1.48(-4.45%) |
Jun 14, 2021 | 32.74 | 33.79 | 32.25 | 33.27 | 2,982,594 | +1.25(+3.90%) |
Jun 11, 2021 | 32.67 | 33.43 | 31.44 | 32.02 | 2,421,686 | -0.76(-2.32%) |
Jun 10, 2021 | 33.69 | 34.20 | 32.03 | 32.78 | 2,542,259 | -0.90(-2.67%) |
Jun 09, 2021 | 36.00 | 37.14 | 32.81 | 33.68 | 4,496,003 | -2.26(-6.29%) |
Jun 08, 2021 | 33.45 | 37.29 | 33.35 | 35.94 | 8,264,401 | +2.94(+8.91%) |
Jun 07, 2021 | 31.58 | 33.25 | 30.86 | 33.00 | 2,995,744 | +1.36(+4.30%) |
Jun 04, 2021 | 31.55 | 33.41 | 31.27 | 31.64 | 4,042,719 | +0.28(+0.89%) |
Jun 03, 2021 | 30.93 | 32.40 | 30.34 | 31.36 | 4,569,200 | -0.33(-1.04%) |
Jun 02, 2021 | 28.31 | 31.72 | 27.99 | 31.69 | 5,894,821 | +3.38(+11.94%) |
Jun 01, 2021 | 28.34 | 28.84 | 27.84 | 28.31 | 1,961,674 | +0.23(+0.82%) |
May 28, 2021 | 27.85 | 28.75 | 27.56 | 28.08 | 2,080,946 | +0.03(+0.11%) |
May 27, 2021 | 27.36 | 28.07 | 26.85 | 28.05 | 3,507,982 | +0.71(+2.60%) |
May 26, 2021 | 26.05 | 27.50 | 26.00 | 27.34 | 4,137,699 | +1.46(+5.64%) |
May 25, 2021 | 26.55 | 27.05 | 25.86 | 25.88 | 2,438,926 | -0.60(-2.27%) |
May 24, 2021 | 26.40 | 27.15 | 26.38 | 26.48 | 2,633,937 | -0.01(-0.04%) |
May 21, 2021 | 27.49 | 27.64 | 26.37 | 26.49 | 2,719,859 | -0.96(-3.50%) |
May 20, 2021 | 27.17 | 27.67 | 26.55 | 27.45 | 2,306,219 | +0.06(+0.22%) |
May 19, 2021 | 26.72 | 27.60 | 25.61 | 27.39 | 2,828,577 | -0.70(-2.49%) |
May 18, 2021 | 27.61 | 28.44 | 26.88 | 28.09 | 2,360,228 | +0.64(+2.33%) |
May 17, 2021 | 25.92 | 27.46 | 25.22 | 27.45 | 2,789,767 | +1.31(+5.01%) |
May 14, 2021 | 24.73 | 26.75 | 24.69 | 26.14 | 3,826,774 | +1.53(+6.22%) |
May 13, 2021 | 25.09 | 25.90 | 23.18 | 24.61 | 5,914,544 | -0.19(-0.77%) |
May 12, 2021 | 25.89 | 26.64 | 24.44 | 24.80 | 5,388,473 | -1.88(-7.05%) |
May 11, 2021 | 24.35 | 27.14 | 24.05 | 26.68 | 7,045,845 | +0.20(+0.76%) |
May 10, 2021 | 27.97 | 28.00 | 25.73 | 26.48 | 7,129,504 | -1.21(-4.37%) |
May 07, 2021 | 30.13 | 30.38 | 27.50 | 27.69 | 7,383,817 | -1.62(-5.53%) |
May 06, 2021 | 31.19 | 31.49 | 28.07 | 29.31 | 5,027,461 | -2.18(-6.92%) |
May 05, 2021 | 32.31 | 33.29 | 31.10 | 31.49 | 3,988,175 | -0.65(-2.02%) |
May 04, 2021 | 31.00 | 32.17 | 30.07 | 32.14 | 5,972,132 | +1.59(+5.20%) |
May 03, 2021 | 30.00 | 31.00 | 29.71 | 30.55 | 2,181,650 | +0.51(+1.70%) |
Apr 30, 2021 | 31.01 | 31.58 | 29.82 | 30.04 | 2,733,500 | -1.70(-5.36%) |
Apr 29, 2021 | 32.00 | 32.44 | 30.23 | 31.74 | 2,262,612 | +0.09(+0.28%) |
Apr 28, 2021 | 31.12 | 32.05 | 30.95 | 31.65 | 1,528,967 | -0.23(-0.72%) |
Apr 27, 2021 | 32.17 | 32.44 | 30.80 | 31.88 | 2,523,205 | -0.12(-0.38%) |
Apr 26, 2021 | 29.91 | 32.30 | 29.57 | 32.00 | 4,294,249 | +2.42(+8.18%) |
Apr 23, 2021 | 28.73 | 30.18 | 28.10 | 29.58 | 3,087,300 | +1.09(+3.83%) |
Apr 22, 2021 | 29.40 | 29.68 | 27.60 | 28.49 | 3,629,908 | -0.55(-1.89%) |
Apr 21, 2021 | 27.13 | 29.27 | 26.67 | 29.04 | 4,834,181 | +1.60(+5.83%) |
Apr 20, 2021 | 29.45 | 29.45 | 26.81 | 27.44 | 7,791,130 | -2.07(-7.01%) |
Apr 19, 2021 | 30.00 | 30.39 | 28.51 | 29.51 | 4,804,254 | -1.13(-3.69%) |
Apr 16, 2021 | 31.39 | 31.80 | 29.94 | 30.64 | 6,495,000 | -1.02(-3.22%) |
Apr 15, 2021 | 35.32 | 35.38 | 31.22 | 31.66 | 6,478,371 | -2.96(-8.55%) |
Apr 14, 2021 | 34.01 | 36.05 | 33.90 | 34.62 | 3,529,496 | +0.37(+1.08%) |
Apr 13, 2021 | 34.85 | 35.07 | 33.40 | 34.25 | 3,481,070 | -0.90(-2.56%) |
Apr 12, 2021 | 36.00 | 36.39 | 34.75 | 35.15 | 2,839,138 | -1.24(-3.41%) |
Apr 09, 2021 | 35.48 | 36.75 | 35.18 | 36.39 | 1,789,900 | +0.42(+1.17%) |
Apr 08, 2021 | 34.65 | 36.20 | 34.60 | 35.97 | 2,884,758 | +1.86(+5.45%) |
Apr 07, 2021 | 34.50 | 36.24 | 34.10 | 34.11 | 3,815,133 | -0.03(-0.09%) |
Apr 06, 2021 | 34.12 | 35.14 | 33.83 | 34.14 | 4,472,764 | -0.19(-0.55%) |
Apr 05, 2021 | 36.00 | 36.01 | 33.87 | 34.33 | 4,291,780 | -0.82(-2.33%) |