Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.32 | 34.29 | 32.84 | 34.10 | 1,125,169 | +0.64(+1.91%) |
Jun 29, 2021 | 33.70 | 34.23 | 33.42 | 33.46 | 885,305 | +0.02(+0.07%) |
Jun 28, 2021 | 32.78 | 33.59 | 32.35 | 33.44 | 1,538,080 | +0.65(+1.98%) |
Jun 25, 2021 | 32.95 | 33.34 | 32.38 | 32.79 | 2,471,761 | +0.07(+0.20%) |
Jun 24, 2021 | 32.64 | 32.89 | 31.62 | 32.72 | 1,122,759 | +0.51(+1.58%) |
Jun 23, 2021 | 31.98 | 32.67 | 31.75 | 32.21 | 1,454,494 | +0.34(+1.07%) |
Jun 22, 2021 | 31.71 | 31.93 | 31.09 | 31.87 | 978,457 | +0.29(+0.92%) |
Jun 21, 2021 | 30.72 | 31.82 | 30.69 | 31.58 | 1,274,285 | +1.07(+3.52%) |
Jun 18, 2021 | 29.22 | 30.57 | 29.14 | 30.51 | 2,192,582 | +0.60(+2.00%) |
Jun 17, 2021 | 29.37 | 30.38 | 29.14 | 29.91 | 2,782,725 | -0.86(-2.79%) |
Jun 16, 2021 | 31.29 | 31.34 | 30.24 | 30.77 | 1,911,453 | -0.75(-2.38%) |
Jun 15, 2021 | 31.45 | 31.70 | 30.80 | 31.51 | 1,171,340 | -0.06(-0.18%) |
Jun 14, 2021 | 32.64 | 32.70 | 31.16 | 31.57 | 1,890,756 | -0.98(-3.02%) |
Jun 11, 2021 | 33.08 | 34.02 | 32.30 | 32.55 | 1,815,913 | -0.37(-1.13%) |
Jun 10, 2021 | 33.10 | 33.35 | 32.03 | 32.93 | 1,719,285 | -0.01(-0.03%) |
Jun 09, 2021 | 33.73 | 33.91 | 32.93 | 32.93 | 923,340 | -0.82(-2.42%) |
Jun 08, 2021 | 34.64 | 34.79 | 33.01 | 33.75 | 1,714,831 | -0.43(-1.26%) |
Jun 07, 2021 | 33.98 | 34.22 | 32.79 | 34.18 | 1,566,039 | +0.25(+0.73%) |
Jun 04, 2021 | 34.02 | 34.20 | 33.51 | 33.93 | 1,182,415 | +0.00(+0.00%) |
Jun 03, 2021 | 34.64 | 34.87 | 33.69 | 33.93 | 1,556,386 | -1.01(-2.89%) |
Jun 02, 2021 | 36.67 | 36.75 | 34.10 | 34.94 | 3,030,458 | -1.83(-4.97%) |
Jun 01, 2021 | 36.95 | 37.50 | 36.41 | 36.77 | 951,986 | +0.07(+0.20%) |
May 28, 2021 | 37.00 | 37.28 | 36.13 | 36.70 | 1,470,810 | +0.17(+0.45%) |
May 27, 2021 | 35.14 | 36.79 | 35.14 | 36.53 | 1,760,546 | +1.66(+4.77%) |
May 26, 2021 | 33.13 | 34.89 | 33.13 | 34.87 | 1,497,271 | +1.84(+5.58%) |
May 25, 2021 | 33.08 | 33.79 | 32.86 | 33.03 | 1,037,886 | +0.12(+0.38%) |
May 24, 2021 | 33.23 | 33.40 | 32.46 | 32.90 | 1,397,064 | -0.15(-0.45%) |
May 21, 2021 | 34.21 | 34.48 | 32.99 | 33.05 | 1,181,817 | -0.88(-2.58%) |
May 20, 2021 | 34.82 | 35.13 | 33.17 | 33.93 | 1,784,980 | -0.96(-2.75%) |
May 19, 2021 | 34.65 | 34.99 | 33.49 | 34.89 | 1,826,512 | -0.30(-0.85%) |
May 18, 2021 | 37.55 | 37.88 | 35.16 | 35.18 | 1,569,081 | -2.27(-6.05%) |
May 17, 2021 | 37.42 | 37.77 | 35.80 | 37.45 | 1,427,293 | -0.39(-1.03%) |
May 14, 2021 | 37.20 | 37.99 | 36.21 | 37.84 | 1,251,700 | +1.12(+3.06%) |
May 13, 2021 | 34.97 | 36.97 | 34.83 | 36.71 | 1,578,228 | +2.06(+5.94%) |
May 12, 2021 | 36.18 | 37.18 | 34.36 | 34.65 | 1,827,885 | -1.18(-3.30%) |
May 11, 2021 | 35.56 | 36.66 | 34.76 | 35.84 | 1,735,861 | -1.50(-4.03%) |
May 10, 2021 | 38.32 | 39.21 | 37.23 | 37.34 | 1,279,234 | -0.97(-2.52%) |
May 07, 2021 | 36.65 | 38.32 | 36.41 | 38.31 | 1,005,420 | +1.16(+3.12%) |
May 06, 2021 | 37.86 | 38.09 | 36.29 | 37.15 | 1,472,156 | -0.64(-1.71%) |
May 05, 2021 | 39.75 | 40.66 | 37.61 | 37.80 | 4,122,480 | -2.24(-5.60%) |
May 04, 2021 | 37.12 | 40.09 | 36.42 | 40.04 | 4,853,153 | +3.65(+10.04%) |
May 03, 2021 | 36.58 | 37.22 | 36.03 | 36.38 | 2,027,327 | +0.39(+1.08%) |
Apr 30, 2021 | 37.19 | 38.03 | 35.89 | 35.99 | 1,378,416 | -1.36(-3.63%) |
Apr 29, 2021 | 37.89 | 38.70 | 36.13 | 37.35 | 1,534,028 | -0.04(-0.11%) |
Apr 28, 2021 | 37.52 | 37.65 | 36.38 | 37.39 | 1,209,366 | -0.26(-0.68%) |
Apr 27, 2021 | 37.82 | 38.54 | 37.09 | 37.65 | 1,767,337 | +0.50(+1.34%) |
Apr 26, 2021 | 36.13 | 38.03 | 36.00 | 37.15 | 2,329,042 | +1.53(+4.29%) |
Apr 23, 2021 | 33.81 | 36.30 | 33.52 | 35.62 | 2,250,224 | +2.12(+6.32%) |
Apr 22, 2021 | 34.34 | 34.70 | 33.41 | 33.51 | 813,031 | -0.80(-2.34%) |
Apr 21, 2021 | 33.79 | 35.08 | 33.69 | 34.31 | 872,556 | +0.23(+0.68%) |
Apr 20, 2021 | 35.26 | 35.73 | 32.98 | 34.08 | 1,367,721 | -1.49(-4.18%) |
Apr 19, 2021 | 34.31 | 35.63 | 34.02 | 35.56 | 1,060,819 | +1.11(+3.22%) |
Apr 16, 2021 | 34.51 | 34.55 | 33.46 | 34.46 | 888,138 | +0.15(+0.43%) |
Apr 15, 2021 | 34.03 | 34.45 | 33.16 | 34.31 | 995,266 | +0.50(+1.47%) |
Apr 14, 2021 | 33.13 | 35.03 | 32.96 | 33.81 | 1,855,213 | +1.24(+3.81%) |
Apr 13, 2021 | 33.23 | 33.47 | 32.10 | 32.57 | 876,464 | -0.47(-1.43%) |
Apr 12, 2021 | 31.74 | 33.29 | 31.70 | 33.04 | 1,439,808 | +1.41(+4.44%) |
Apr 09, 2021 | 31.41 | 31.95 | 31.01 | 31.64 | 846,767 | +0.11(+0.34%) |
Apr 08, 2021 | 31.18 | 31.79 | 30.13 | 31.53 | 1,579,315 | +0.57(+1.84%) |
Apr 07, 2021 | 31.41 | 31.56 | 30.31 | 30.96 | 908,823 | -0.18(-0.58%) |
Apr 06, 2021 | 30.41 | 31.46 | 30.36 | 31.14 | 987,192 | +0.64(+2.09%) |
Apr 05, 2021 | 31.00 | 31.09 | 30.20 | 30.50 | 1,068,287 | -0.02(-0.05%) |