Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.78 | 35.56 | 34.70 | 34.97 | 939,538 | +0.46(+1.32%) |
Jun 29, 2021 | 34.04 | 34.87 | 34.04 | 34.51 | 928,947 | +0.84(+2.51%) |
Jun 28, 2021 | 35.95 | 35.95 | 33.12 | 33.67 | 1,945,962 | -2.28(-6.35%) |
Jun 25, 2021 | 35.31 | 36.94 | 35.05 | 35.95 | 6,829,329 | +0.85(+2.44%) |
Jun 24, 2021 | 35.09 | 35.75 | 34.86 | 35.09 | 1,273,668 | +0.09(+0.25%) |
Jun 23, 2021 | 33.99 | 35.47 | 33.95 | 35.01 | 2,129,630 | +1.50(+4.46%) |
Jun 22, 2021 | 32.70 | 33.65 | 32.21 | 33.51 | 2,001,078 | +0.57(+1.74%) |
Jun 21, 2021 | 31.26 | 32.96 | 31.13 | 32.94 | 1,227,232 | +2.19(+7.14%) |
Jun 18, 2021 | 30.86 | 31.73 | 30.25 | 30.74 | 2,583,439 | -0.93(-2.94%) |
Jun 17, 2021 | 32.38 | 32.75 | 30.20 | 31.68 | 2,262,042 | -0.88(-2.71%) |
Jun 16, 2021 | 32.87 | 33.10 | 31.80 | 32.56 | 1,523,408 | -0.73(-2.19%) |
Jun 15, 2021 | 32.38 | 33.30 | 32.27 | 33.29 | 749,381 | +1.11(+3.44%) |
Jun 14, 2021 | 33.35 | 33.90 | 32.10 | 32.18 | 1,019,319 | -0.49(-1.49%) |
Jun 11, 2021 | 32.53 | 32.83 | 32.27 | 32.67 | 906,209 | +0.57(+1.79%) |
Jun 10, 2021 | 32.48 | 32.78 | 31.34 | 32.09 | 1,289,361 | -0.41(-1.25%) |
Jun 09, 2021 | 32.74 | 33.21 | 32.19 | 32.50 | 959,228 | -0.12(-0.36%) |
Jun 08, 2021 | 31.42 | 32.71 | 30.75 | 32.62 | 1,370,439 | +0.83(+2.60%) |
Jun 07, 2021 | 32.02 | 32.44 | 31.41 | 31.79 | 1,355,324 | -0.19(-0.61%) |
Jun 04, 2021 | 32.60 | 32.96 | 31.57 | 31.99 | 866,679 | -0.44(-1.35%) |
Jun 03, 2021 | 31.27 | 32.68 | 31.01 | 32.42 | 1,277,498 | +0.92(+2.93%) |
Jun 02, 2021 | 31.64 | 32.33 | 30.98 | 31.50 | 1,655,147 | +0.08(+0.25%) |
Jun 01, 2021 | 30.53 | 31.96 | 30.49 | 31.42 | 1,927,286 | +1.67(+5.61%) |
May 28, 2021 | 29.57 | 29.87 | 29.06 | 29.75 | 882,518 | +0.34(+1.16%) |
May 27, 2021 | 29.67 | 30.24 | 29.38 | 29.41 | 1,660,572 | -0.02(-0.07%) |
May 26, 2021 | 28.02 | 29.73 | 27.67 | 29.43 | 1,301,028 | +1.43(+5.10%) |
May 25, 2021 | 28.87 | 29.43 | 27.78 | 28.00 | 1,478,596 | -0.68(-2.37%) |
May 24, 2021 | 28.53 | 28.79 | 27.53 | 28.68 | 1,154,577 | +0.65(+2.32%) |
May 21, 2021 | 28.60 | 29.34 | 28.00 | 28.03 | 1,104,103 | +0.14(+0.49%) |
May 20, 2021 | 27.83 | 28.06 | 27.04 | 27.90 | 1,298,617 | -0.11(-0.38%) |
May 19, 2021 | 27.62 | 28.26 | 27.05 | 28.00 | 1,617,727 | -0.53(-1.87%) |
May 18, 2021 | 29.71 | 30.18 | 28.44 | 28.54 | 1,582,888 | -1.19(-4.02%) |
May 17, 2021 | 28.70 | 29.80 | 28.37 | 29.73 | 1,641,715 | +0.68(+2.34%) |
May 14, 2021 | 27.88 | 29.21 | 27.87 | 29.05 | 1,444,008 | +1.88(+6.93%) |
May 13, 2021 | 27.08 | 28.26 | 26.33 | 27.17 | 1,730,132 | -0.25(-0.92%) |
May 12, 2021 | 28.16 | 29.68 | 27.22 | 27.42 | 2,177,058 | -0.34(-1.21%) |
May 11, 2021 | 26.33 | 28.12 | 25.71 | 27.76 | 1,855,400 | +0.58(+2.14%) |
May 10, 2021 | 28.56 | 29.43 | 27.19 | 27.18 | 1,711,515 | -0.76(-2.71%) |
May 07, 2021 | 26.75 | 27.98 | 26.27 | 27.93 | 1,628,184 | +0.69(+2.53%) |
May 06, 2021 | 27.68 | 27.68 | 26.39 | 27.24 | 1,534,005 | -0.61(-2.19%) |
May 05, 2021 | 27.27 | 28.31 | 26.71 | 27.85 | 2,459,681 | +1.64(+6.25%) |
May 04, 2021 | 25.80 | 26.25 | 24.90 | 26.21 | 1,632,008 | +0.82(+3.25%) |
May 03, 2021 | 25.94 | 26.29 | 25.23 | 25.39 | 1,703,907 | -0.14(-0.53%) |
Apr 30, 2021 | 25.83 | 27.03 | 25.44 | 25.53 | 2,124,101 | -0.93(-3.52%) |
Apr 29, 2021 | 25.47 | 27.64 | 25.32 | 26.46 | 2,763,460 | +1.52(+6.11%) |
Apr 28, 2021 | 24.28 | 25.40 | 24.17 | 24.93 | 1,619,077 | +0.79(+3.25%) |
Apr 27, 2021 | 24.24 | 24.79 | 23.54 | 24.15 | 1,143,441 | +0.17(+0.73%) |
Apr 26, 2021 | 23.02 | 24.18 | 23.02 | 23.97 | 1,312,529 | +0.83(+3.61%) |
Apr 23, 2021 | 22.80 | 23.56 | 22.65 | 23.14 | 1,748,714 | +0.34(+1.49%) |
Apr 22, 2021 | 22.50 | 22.99 | 21.72 | 22.80 | 1,812,630 | +0.49(+2.17%) |
Apr 21, 2021 | 21.50 | 22.59 | 21.15 | 22.31 | 1,307,922 | +0.19(+0.88%) |
Apr 20, 2021 | 23.59 | 23.60 | 21.49 | 22.12 | 1,816,501 | -1.58(-6.67%) |
Apr 19, 2021 | 23.31 | 23.87 | 22.93 | 23.70 | 1,306,888 | +0.44(+1.88%) |
Apr 16, 2021 | 24.28 | 24.35 | 23.19 | 23.27 | 1,254,794 | -0.78(-3.23%) |
Apr 15, 2021 | 24.21 | 24.21 | 23.47 | 24.04 | 1,578,043 | -0.12(-0.48%) |
Apr 14, 2021 | 22.78 | 24.88 | 22.78 | 24.16 | 1,795,510 | +1.81(+8.12%) |
Apr 13, 2021 | 22.29 | 22.62 | 21.98 | 22.34 | 1,004,156 | +0.11(+0.48%) |
Apr 12, 2021 | 23.04 | 23.70 | 22.22 | 22.24 | 1,496,761 | -0.52(-2.30%) |
Apr 09, 2021 | 23.35 | 23.87 | 22.55 | 22.76 | 1,293,343 | -0.83(-3.54%) |
Apr 08, 2021 | 23.48 | 23.73 | 22.75 | 23.60 | 1,139,665 | -0.23(-0.98%) |
Apr 07, 2021 | 23.40 | 24.18 | 23.05 | 23.83 | 1,366,266 | +0.39(+1.66%) |
Apr 06, 2021 | 23.38 | 24.91 | 23.17 | 23.44 | 1,557,992 | +0.46(+1.98%) |
Apr 05, 2021 | 24.67 | 24.67 | 22.52 | 22.98 | 2,154,874 | -1.93(-7.75%) |