Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.31 | 35.88 | 35.09 | 35.78 | 390,407 | +0.32(+0.91%) |
Jun 29, 2021 | 35.71 | 36.04 | 35.25 | 35.46 | 273,010 | -0.42(-1.18%) |
Jun 28, 2021 | 35.32 | 35.89 | 34.76 | 35.88 | 254,283 | +0.56(+1.59%) |
Jun 25, 2021 | 35.28 | 35.53 | 35.08 | 35.32 | 182,399 | +0.08(+0.24%) |
Jun 24, 2021 | 34.82 | 35.78 | 34.70 | 35.24 | 402,049 | +0.55(+1.57%) |
Jun 23, 2021 | 34.43 | 34.79 | 34.43 | 34.69 | 177,968 | +0.15(+0.45%) |
Jun 22, 2021 | 34.16 | 34.67 | 33.86 | 34.54 | 244,063 | +0.52(+1.54%) |
Jun 21, 2021 | 33.19 | 34.28 | 32.91 | 34.02 | 332,556 | +0.77(+2.31%) |
Jun 18, 2021 | 34.18 | 34.33 | 33.22 | 33.25 | 421,270 | -1.07(-3.11%) |
Jun 17, 2021 | 34.47 | 34.78 | 34.05 | 34.32 | 369,635 | -0.53(-1.52%) |
Jun 16, 2021 | 34.73 | 34.97 | 34.56 | 34.85 | 205,578 | -0.01(-0.02%) |
Jun 15, 2021 | 35.11 | 35.16 | 34.68 | 34.85 | 201,728 | -0.12(-0.35%) |
Jun 14, 2021 | 35.35 | 35.37 | 34.71 | 34.98 | 285,931 | -0.30(-0.85%) |
Jun 11, 2021 | 35.28 | 35.29 | 34.98 | 35.28 | 250,656 | +0.31(+0.88%) |
Jun 10, 2021 | 35.61 | 35.74 | 34.76 | 34.97 | 377,311 | -0.55(-1.54%) |
Jun 09, 2021 | 35.23 | 35.74 | 34.97 | 35.51 | 382,922 | +0.27(+0.76%) |
Jun 08, 2021 | 34.50 | 35.26 | 34.48 | 35.24 | 385,071 | +0.67(+1.93%) |
Jun 07, 2021 | 34.87 | 34.93 | 34.43 | 34.58 | 407,298 | -0.08(-0.22%) |
Jun 04, 2021 | 35.00 | 35.00 | 34.36 | 34.65 | 221,866 | -0.23(-0.66%) |
Jun 03, 2021 | 34.50 | 35.32 | 34.35 | 34.88 | 406,451 | +0.29(+0.84%) |
Jun 02, 2021 | 34.57 | 34.68 | 34.28 | 34.59 | 271,655 | -0.09(-0.27%) |
Jun 01, 2021 | 35.07 | 35.07 | 34.31 | 34.68 | 337,468 | +0.08(+0.22%) |
May 28, 2021 | 34.55 | 35.04 | 34.48 | 34.61 | 267,243 | -0.02(-0.07%) |
May 27, 2021 | 34.57 | 34.79 | 34.39 | 34.63 | 352,103 | +0.58(+1.72%) |
May 26, 2021 | 33.76 | 34.09 | 33.40 | 34.05 | 298,488 | +0.47(+1.40%) |
May 25, 2021 | 34.25 | 34.56 | 33.58 | 33.58 | 493,661 | -0.49(-1.44%) |
May 24, 2021 | 34.20 | 34.41 | 34.01 | 34.07 | 390,855 | -0.14(-0.40%) |
May 21, 2021 | 33.65 | 34.27 | 33.44 | 34.21 | 418,241 | +0.85(+2.56%) |
May 20, 2021 | 33.51 | 33.75 | 33.14 | 33.35 | 495,878 | +0.08(+0.25%) |
May 19, 2021 | 33.04 | 33.45 | 32.77 | 33.27 | 322,230 | -0.18(-0.53%) |
May 18, 2021 | 33.52 | 33.92 | 33.45 | 33.45 | 329,985 | -0.12(-0.37%) |
May 17, 2021 | 34.05 | 34.08 | 33.26 | 33.57 | 514,668 | -0.53(-1.56%) |
May 14, 2021 | 33.45 | 34.59 | 33.45 | 34.10 | 422,056 | +0.97(+2.92%) |
May 13, 2021 | 32.05 | 33.29 | 31.97 | 33.13 | 504,459 | +1.08(+3.36%) |
May 12, 2021 | 33.36 | 33.58 | 32.00 | 32.06 | 674,534 | -1.34(-4.00%) |
May 11, 2021 | 33.82 | 33.82 | 32.94 | 33.39 | 839,105 | -1.06(-3.08%) |
May 10, 2021 | 34.15 | 35.04 | 34.15 | 34.45 | 880,733 | +0.16(+0.47%) |
May 07, 2021 | 34.34 | 34.89 | 33.85 | 34.29 | 958,890 | -0.67(-1.91%) |
May 06, 2021 | 34.62 | 35.43 | 33.76 | 34.96 | 1,003,650 | +0.87(+2.55%) |
May 05, 2021 | 33.82 | 34.32 | 33.60 | 34.09 | 732,694 | +0.65(+1.94%) |
May 04, 2021 | 33.68 | 33.94 | 33.10 | 33.44 | 705,046 | -0.22(-0.65%) |
May 03, 2021 | 32.79 | 33.97 | 32.60 | 33.66 | 831,411 | +1.11(+3.41%) |
Apr 30, 2021 | 31.72 | 32.75 | 31.72 | 32.55 | 812,751 | +0.44(+1.36%) |
Apr 29, 2021 | 31.95 | 32.20 | 31.56 | 32.11 | 490,678 | +0.51(+1.62%) |
Apr 28, 2021 | 32.53 | 32.70 | 31.30 | 31.60 | 591,626 | -0.85(-2.61%) |
Apr 27, 2021 | 32.39 | 32.57 | 32.02 | 32.45 | 327,390 | +0.26(+0.80%) |
Apr 26, 2021 | 31.92 | 32.30 | 31.92 | 32.19 | 434,690 | +0.32(+1.00%) |
Apr 23, 2021 | 31.49 | 31.97 | 31.42 | 31.87 | 406,441 | +0.51(+1.64%) |
Apr 22, 2021 | 30.73 | 31.43 | 30.66 | 31.36 | 489,143 | +0.63(+2.06%) |
Apr 21, 2021 | 30.11 | 30.76 | 30.01 | 30.72 | 513,675 | +0.62(+2.06%) |
Apr 20, 2021 | 29.90 | 30.24 | 29.88 | 30.11 | 357,536 | +0.05(+0.18%) |
Apr 19, 2021 | 30.29 | 30.36 | 30.03 | 30.05 | 389,266 | -0.24(-0.80%) |
Apr 16, 2021 | 30.15 | 30.48 | 30.11 | 30.29 | 347,111 | +0.18(+0.60%) |
Apr 15, 2021 | 30.40 | 30.64 | 29.89 | 30.11 | 692,929 | -0.35(-1.16%) |
Apr 14, 2021 | 30.45 | 30.82 | 30.26 | 30.47 | 516,003 | -0.11(-0.35%) |
Apr 13, 2021 | 30.39 | 30.84 | 30.16 | 30.57 | 665,833 | +0.18(+0.60%) |
Apr 12, 2021 | 30.39 | 30.50 | 30.11 | 30.39 | 373,657 | -0.03(-0.10%) |
Apr 09, 2021 | 30.69 | 30.81 | 30.14 | 30.42 | 479,810 | -0.29(-0.96%) |
Apr 08, 2021 | 30.64 | 30.81 | 30.54 | 30.72 | 290,226 | +0.08(+0.25%) |
Apr 07, 2021 | 30.81 | 30.89 | 30.57 | 30.64 | 257,581 | -0.13(-0.42%) |
Apr 06, 2021 | 30.94 | 31.25 | 30.54 | 30.77 | 525,231 | -0.48(-1.52%) |
Apr 05, 2021 | 31.28 | 31.37 | 30.94 | 31.25 | 557,770 | +0.33(+1.07%) |