Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.49 | 35.57 | 35.38 | 35.47 | 474,702 | -0.22(-0.63%) |
Jun 29, 2021 | 35.76 | 35.80 | 35.66 | 35.69 | 117,023 | +0.09(+0.25%) |
Jun 28, 2021 | 35.65 | 35.68 | 35.49 | 35.60 | 131,421 | +0.00(+0.01%) |
Jun 25, 2021 | 35.55 | 35.62 | 35.49 | 35.60 | 63,010 | +0.00(+0.01%) |
Jun 24, 2021 | 35.53 | 35.59 | 35.51 | 35.59 | 249,049 | +0.33(+0.94%) |
Jun 23, 2021 | 35.46 | 35.48 | 35.23 | 35.26 | 186,596 | -0.28(-0.79%) |
Jun 22, 2021 | 35.51 | 35.64 | 35.50 | 35.54 | 153,765 | -0.04(-0.10%) |
Jun 21, 2021 | 35.38 | 35.58 | 35.36 | 35.58 | 263,208 | +0.38(+1.07%) |
Jun 18, 2021 | 35.36 | 35.37 | 35.19 | 35.20 | 335,380 | -0.48(-1.35%) |
Jun 17, 2021 | 35.58 | 35.76 | 35.54 | 35.68 | 149,282 | +0.04(+0.12%) |
Jun 16, 2021 | 35.77 | 35.78 | 35.57 | 35.64 | 136,174 | -0.08(-0.22%) |
Jun 15, 2021 | 35.70 | 35.73 | 35.64 | 35.72 | 160,272 | +0.08(+0.22%) |
Jun 14, 2021 | 35.51 | 35.64 | 35.50 | 35.64 | 117,167 | +0.05(+0.13%) |
Jun 11, 2021 | 35.52 | 35.61 | 35.49 | 35.59 | 79,822 | +0.27(+0.75%) |
Jun 10, 2021 | 35.32 | 35.37 | 35.24 | 35.33 | 177,209 | +0.14(+0.39%) |
Jun 09, 2021 | 35.23 | 35.29 | 35.17 | 35.19 | 129,022 | -0.10(-0.27%) |
Jun 08, 2021 | 35.36 | 35.38 | 35.24 | 35.29 | 66,926 | -0.01(-0.04%) |
Jun 07, 2021 | 35.34 | 35.34 | 35.21 | 35.30 | 161,583 | +0.01(+0.03%) |
Jun 04, 2021 | 35.13 | 35.29 | 35.11 | 35.29 | 172,219 | +0.21(+0.59%) |
Jun 03, 2021 | 34.97 | 35.13 | 34.95 | 35.08 | 134,054 | +0.02(+0.07%) |
Jun 02, 2021 | 35.04 | 35.07 | 34.98 | 35.06 | 353,136 | +0.10(+0.29%) |
Jun 01, 2021 | 35.12 | 35.13 | 34.91 | 34.96 | 105,902 | +0.11(+0.30%) |
May 28, 2021 | 34.92 | 34.97 | 34.83 | 34.86 | 299,503 | +0.16(+0.45%) |
May 27, 2021 | 34.81 | 34.87 | 34.65 | 34.70 | 801,760 | -0.10(-0.29%) |
May 26, 2021 | 34.83 | 34.83 | 34.74 | 34.80 | 146,066 | -0.04(-0.11%) |
May 25, 2021 | 34.91 | 34.94 | 34.79 | 34.84 | 144,295 | -0.03(-0.09%) |
May 24, 2021 | 34.76 | 34.96 | 34.74 | 34.87 | 93,370 | +0.17(+0.50%) |
May 21, 2021 | 34.69 | 34.77 | 34.68 | 34.69 | 95,437 | +0.11(+0.33%) |
May 20, 2021 | 34.36 | 34.64 | 34.33 | 34.58 | 133,623 | +0.42(+1.22%) |
May 19, 2021 | 33.93 | 34.19 | 33.72 | 34.16 | 91,477 | -0.22(-0.65%) |
May 18, 2021 | 34.63 | 34.66 | 34.39 | 34.39 | 253,912 | -0.32(-0.93%) |
May 17, 2021 | 34.63 | 34.71 | 34.57 | 34.71 | 92,993 | +0.05(+0.15%) |
May 14, 2021 | 34.47 | 34.70 | 34.42 | 34.66 | 208,705 | +0.33(+0.96%) |
May 13, 2021 | 34.03 | 34.36 | 34.00 | 34.33 | 89,638 | +0.38(+1.11%) |
May 12, 2021 | 34.07 | 34.25 | 33.90 | 33.95 | 212,315 | -0.13(-0.39%) |
May 11, 2021 | 33.94 | 34.15 | 33.87 | 34.08 | 286,639 | -0.41(-1.20%) |
May 10, 2021 | 34.68 | 34.70 | 34.49 | 34.50 | 183,705 | -0.21(-0.61%) |
May 07, 2021 | 34.55 | 34.72 | 34.50 | 34.71 | 206,451 | +0.12(+0.35%) |
May 06, 2021 | 34.34 | 34.59 | 34.24 | 34.59 | 186,988 | +0.19(+0.56%) |
May 05, 2021 | 34.31 | 34.41 | 34.22 | 34.40 | 225,257 | +0.67(+1.97%) |
May 04, 2021 | 33.79 | 33.90 | 33.55 | 33.73 | 117,705 | -0.46(-1.34%) |
May 03, 2021 | 34.08 | 34.19 | 34.06 | 34.19 | 118,065 | +0.25(+0.73%) |
Apr 30, 2021 | 34.10 | 34.15 | 33.85 | 33.94 | 76,899 | -0.20(-0.58%) |
Apr 29, 2021 | 34.19 | 34.19 | 33.93 | 34.14 | 170,193 | +0.01(+0.04%) |
Apr 28, 2021 | 34.19 | 34.27 | 34.07 | 34.13 | 201,549 | -0.15(-0.43%) |
Apr 27, 2021 | 34.17 | 34.29 | 34.14 | 34.27 | 201,948 | -0.01(-0.03%) |
Apr 26, 2021 | 34.32 | 34.37 | 34.24 | 34.28 | 272,797 | +0.01(+0.04%) |
Apr 23, 2021 | 34.07 | 34.31 | 34.06 | 34.27 | 116,328 | +0.15(+0.43%) |
Apr 22, 2021 | 34.31 | 34.35 | 34.12 | 34.12 | 498,745 | -0.13(-0.39%) |
Apr 21, 2021 | 33.90 | 34.28 | 33.90 | 34.25 | 104,397 | +0.48(+1.41%) |
Apr 20, 2021 | 33.95 | 33.96 | 33.70 | 33.78 | 992,407 | -0.44(-1.29%) |
Apr 19, 2021 | 34.36 | 34.36 | 34.13 | 34.22 | 129,475 | -0.21(-0.61%) |
Apr 16, 2021 | 34.17 | 34.43 | 34.15 | 34.43 | 243,114 | +0.45(+1.32%) |
Apr 15, 2021 | 33.90 | 33.98 | 33.85 | 33.98 | 173,955 | +0.25(+0.75%) |
Apr 14, 2021 | 33.81 | 33.83 | 33.68 | 33.73 | 235,256 | -0.17(-0.49%) |
Apr 13, 2021 | 33.81 | 33.90 | 33.79 | 33.89 | 308,606 | +0.10(+0.30%) |
Apr 12, 2021 | 33.78 | 33.83 | 33.73 | 33.79 | 300,304 | -0.17(-0.50%) |
Apr 09, 2021 | 33.87 | 33.99 | 33.87 | 33.96 | 99,554 | +0.11(+0.31%) |
Apr 08, 2021 | 33.87 | 33.89 | 33.81 | 33.85 | 194,985 | +0.12(+0.35%) |
Apr 07, 2021 | 33.70 | 33.76 | 33.64 | 33.74 | 220,796 | +0.02(+0.07%) |
Apr 06, 2021 | 33.77 | 33.82 | 33.67 | 33.71 | 361,728 | -0.46(-1.34%) |
Apr 05, 2021 | 33.90 | 34.20 | 33.88 | 34.17 | 297,692 | +0.48(+1.42%) |