Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.39 | 35.39 | 35.28 | 35.33 | 2,801 | -0.22(-0.62%) |
Jun 29, 2021 | 35.68 | 35.68 | 35.53 | 35.55 | 3,485 | -0.10(-0.28%) |
Jun 28, 2021 | 35.85 | 35.85 | 35.64 | 35.65 | 1,898 | -0.31(-0.86%) |
Jun 25, 2021 | 35.97 | 35.97 | 35.97 | 35.97 | 290 | +0.00(+0.00%) |
Jun 24, 2021 | 35.97 | 35.97 | 35.88 | 35.97 | 1,906 | +0.10(+0.27%) |
Jun 23, 2021 | 35.95 | 35.95 | 35.85 | 35.87 | 1,254 | -0.23(-0.64%) |
Jun 22, 2021 | 35.89 | 36.10 | 35.85 | 36.10 | 3,037 | +0.19(+0.53%) |
Jun 21, 2021 | 35.65 | 35.93 | 35.59 | 35.91 | 28,380 | +0.50(+1.40%) |
Jun 18, 2021 | 35.48 | 35.57 | 35.41 | 35.41 | 2,389 | -0.41(-1.15%) |
Jun 17, 2021 | 35.90 | 35.99 | 35.70 | 35.83 | 5,121 | -0.38(-1.04%) |
Jun 16, 2021 | 36.48 | 36.57 | 36.20 | 36.20 | 3,235 | -0.30(-0.83%) |
Jun 15, 2021 | 36.51 | 36.58 | 36.44 | 36.50 | 116,251 | -0.20(-0.55%) |
Jun 14, 2021 | 36.67 | 36.78 | 36.60 | 36.71 | 4,434 | +0.08(+0.23%) |
Jun 11, 2021 | 36.65 | 36.65 | 36.52 | 36.62 | 4,057 | -0.22(-0.58%) |
Jun 10, 2021 | 36.85 | 36.87 | 36.77 | 36.84 | 3,728 | +0.20(+0.54%) |
Jun 09, 2021 | 36.64 | 36.75 | 36.64 | 36.64 | 4,448 | +0.12(+0.34%) |
Jun 08, 2021 | 36.57 | 36.57 | 36.41 | 36.52 | 3,729 | +0.22(+0.60%) |
Jun 07, 2021 | 36.16 | 36.30 | 36.16 | 36.30 | 2,961 | +0.27(+0.74%) |
Jun 04, 2021 | 35.89 | 36.03 | 35.89 | 36.03 | 2,132 | +0.37(+1.03%) |
Jun 03, 2021 | 35.80 | 35.80 | 35.67 | 35.67 | 1,281 | -0.32(-0.89%) |
Jun 02, 2021 | 35.87 | 36.02 | 35.87 | 35.99 | 1,332 | +0.48(+1.34%) |
Jun 01, 2021 | 35.60 | 35.69 | 35.49 | 35.51 | 2,572 | -0.03(-0.08%) |
May 28, 2021 | 35.48 | 35.59 | 35.48 | 35.54 | 2,689 | +0.06(+0.17%) |
May 27, 2021 | 35.42 | 35.52 | 35.39 | 35.48 | 1,477 | +0.23(+0.67%) |
May 26, 2021 | 35.20 | 35.35 | 35.20 | 35.24 | 2,134 | +0.09(+0.25%) |
May 25, 2021 | 35.21 | 35.21 | 35.06 | 35.16 | 2,572 | +0.00(+0.00%) |
May 24, 2021 | 35.16 | 35.20 | 35.10 | 35.16 | 4,235 | +0.25(+0.72%) |
May 21, 2021 | 34.90 | 34.91 | 34.77 | 34.90 | 5,512 | -0.17(-0.49%) |
May 20, 2021 | 34.94 | 35.12 | 34.94 | 35.07 | 2,762 | +0.42(+1.20%) |
May 19, 2021 | 34.59 | 34.66 | 34.59 | 34.66 | 1,158 | -0.13(-0.38%) |
May 18, 2021 | 34.76 | 34.97 | 34.76 | 34.79 | 1,586 | +0.28(+0.82%) |
May 17, 2021 | 34.44 | 34.58 | 34.40 | 34.51 | 2,614 | +0.08(+0.24%) |
May 14, 2021 | 34.38 | 34.42 | 34.34 | 34.42 | 4,464 | +0.12(+0.36%) |
May 13, 2021 | 34.18 | 34.30 | 34.06 | 34.30 | 3,720 | +0.16(+0.47%) |
May 12, 2021 | 34.33 | 34.36 | 34.07 | 34.14 | 6,006 | -0.67(-1.92%) |
May 11, 2021 | 34.73 | 34.83 | 34.72 | 34.81 | 2,977 | -0.36(-1.02%) |
May 10, 2021 | 35.33 | 35.38 | 35.16 | 35.16 | 1,553 | +0.00(+0.00%) |
May 07, 2021 | 34.88 | 35.16 | 34.88 | 35.16 | 7,188 | +0.41(+1.17%) |
May 06, 2021 | 34.54 | 34.76 | 34.54 | 34.76 | 2,716 | +0.27(+0.78%) |
May 05, 2021 | 34.52 | 34.61 | 34.40 | 34.49 | 2,863 | -0.04(-0.11%) |
May 04, 2021 | 34.44 | 34.53 | 34.42 | 34.53 | 4,208 | -0.23(-0.67%) |
May 03, 2021 | 34.62 | 34.77 | 34.62 | 34.76 | 1,686 | +0.29(+0.84%) |
Apr 30, 2021 | 34.66 | 34.71 | 34.44 | 34.47 | 5,676 | -0.29(-0.84%) |
Apr 29, 2021 | 34.75 | 34.83 | 34.61 | 34.76 | 5,124 | +0.02(+0.05%) |
Apr 28, 2021 | 34.69 | 34.77 | 34.66 | 34.74 | 2,549 | +0.12(+0.34%) |
Apr 27, 2021 | 34.59 | 34.67 | 34.55 | 34.62 | 4,535 | -0.12(-0.34%) |
Apr 26, 2021 | 34.73 | 34.82 | 34.73 | 34.74 | 8,645 | +0.02(+0.06%) |
Apr 23, 2021 | 34.58 | 34.72 | 34.58 | 34.72 | 1,091 | +0.28(+0.81%) |
Apr 22, 2021 | 34.51 | 34.51 | 34.45 | 34.45 | 881 | -0.03(-0.09%) |
Apr 21, 2021 | 34.35 | 34.52 | 34.30 | 34.48 | 5,002 | +0.02(+0.05%) |
Apr 20, 2021 | 34.47 | 34.53 | 34.46 | 34.46 | 3,941 | -0.25(-0.73%) |
Apr 19, 2021 | 34.66 | 34.71 | 34.65 | 34.71 | 1,097 | -0.08(-0.22%) |
Apr 16, 2021 | 34.78 | 34.83 | 34.73 | 34.79 | 3,711 | +0.19(+0.55%) |
Apr 15, 2021 | 34.53 | 34.60 | 34.50 | 34.60 | 3,453 | +0.21(+0.62%) |
Apr 14, 2021 | 34.40 | 34.51 | 34.32 | 34.38 | 3,729 | +0.19(+0.57%) |
Apr 13, 2021 | 34.07 | 34.19 | 34.05 | 34.19 | 2,170 | +0.25(+0.74%) |
Apr 12, 2021 | 33.95 | 33.95 | 33.82 | 33.94 | 2,784 | -0.08(-0.24%) |
Apr 09, 2021 | 34.03 | 34.05 | 33.94 | 34.02 | 18,559 | -0.06(-0.17%) |
Apr 08, 2021 | 33.99 | 34.07 | 33.99 | 34.07 | 1,768 | +0.19(+0.57%) |
Apr 07, 2021 | 33.78 | 33.88 | 33.77 | 33.88 | 4,410 | +0.31(+0.92%) |
Apr 06, 2021 | 33.56 | 33.63 | 33.55 | 33.57 | 4,757 | -0.16(-0.48%) |
Apr 05, 2021 | 33.56 | 33.79 | 33.56 | 33.73 | 3,212 | +0.33(+0.97%) |