Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.57 | 34.92 | 34.47 | 34.73 | 378,784 | +0.26(+0.76%) |
Jun 29, 2021 | 34.56 | 34.78 | 33.91 | 34.47 | 468,375 | -0.19(-0.54%) |
Jun 28, 2021 | 35.04 | 35.06 | 34.52 | 34.65 | 561,237 | -0.47(-1.35%) |
Jun 25, 2021 | 35.10 | 35.34 | 35.07 | 35.13 | 535,920 | +0.37(+1.07%) |
Jun 24, 2021 | 34.64 | 34.89 | 34.35 | 34.75 | 553,280 | +0.18(+0.51%) |
Jun 23, 2021 | 34.45 | 34.89 | 34.44 | 34.58 | 812,912 | +0.65(+1.92%) |
Jun 22, 2021 | 33.62 | 34.02 | 33.13 | 33.93 | 835,299 | +0.47(+1.39%) |
Jun 21, 2021 | 32.70 | 33.50 | 32.65 | 33.46 | 900,188 | +1.19(+3.69%) |
Jun 18, 2021 | 32.45 | 32.72 | 32.17 | 32.27 | 1,266,293 | -0.21(-0.66%) |
Jun 17, 2021 | 33.74 | 33.79 | 32.07 | 32.48 | 3,854,443 | -1.66(-4.85%) |
Jun 16, 2021 | 34.47 | 34.65 | 33.94 | 34.14 | 946,859 | -1.00(-2.83%) |
Jun 15, 2021 | 35.90 | 35.90 | 35.32 | 35.14 | 1,431,103 | -1.64(-4.45%) |
Jun 14, 2021 | 37.15 | 37.23 | 36.63 | 36.77 | 556,811 | -0.49(-1.32%) |
Jun 11, 2021 | 37.32 | 37.79 | 37.23 | 37.27 | 265,811 | +0.35(+0.96%) |
Jun 10, 2021 | 37.01 | 37.18 | 36.73 | 36.91 | 436,442 | -0.07(-0.20%) |
Jun 09, 2021 | 37.18 | 37.22 | 36.89 | 36.99 | 348,566 | -0.18(-0.48%) |
Jun 08, 2021 | 37.29 | 37.36 | 36.83 | 37.17 | 582,373 | -0.15(-0.40%) |
Jun 07, 2021 | 38.08 | 38.11 | 37.05 | 37.31 | 798,312 | -0.86(-2.24%) |
Jun 04, 2021 | 38.02 | 38.30 | 37.71 | 38.17 | 553,669 | +0.65(+1.74%) |
Jun 03, 2021 | 37.91 | 38.07 | 37.31 | 37.52 | 1,569,125 | -1.03(-2.68%) |
Jun 02, 2021 | 39.08 | 39.23 | 38.44 | 38.55 | 823,542 | -0.47(-1.22%) |
Jun 01, 2021 | 39.05 | 39.33 | 38.90 | 39.03 | 1,308,024 | +0.64(+1.67%) |
May 28, 2021 | 38.55 | 38.62 | 38.07 | 38.38 | 919,528 | -0.12(-0.31%) |
May 27, 2021 | 37.51 | 38.62 | 37.51 | 38.51 | 1,242,625 | +1.38(+3.71%) |
May 26, 2021 | 36.64 | 37.18 | 36.55 | 37.13 | 771,278 | +0.49(+1.35%) |
May 25, 2021 | 37.24 | 37.25 | 36.44 | 36.63 | 804,357 | -0.56(-1.50%) |
May 24, 2021 | 37.08 | 37.24 | 36.82 | 37.19 | 563,544 | -0.02(-0.05%) |
May 21, 2021 | 38.04 | 38.15 | 36.81 | 37.21 | 769,232 | -0.47(-1.23%) |
May 20, 2021 | 37.91 | 37.97 | 37.44 | 37.68 | 929,365 | -0.20(-0.52%) |
May 19, 2021 | 38.79 | 38.81 | 37.52 | 37.87 | 1,584,632 | -2.03(-5.09%) |
May 18, 2021 | 40.02 | 40.43 | 39.66 | 39.90 | 937,380 | +0.38(+0.97%) |
May 17, 2021 | 39.09 | 39.57 | 38.79 | 39.52 | 1,149,905 | +0.44(+1.12%) |
May 14, 2021 | 38.82 | 39.27 | 38.53 | 39.08 | 1,835,302 | +0.08(+0.21%) |
May 13, 2021 | 39.80 | 40.18 | 38.41 | 39.00 | 1,495,282 | -1.18(-2.94%) |
May 12, 2021 | 41.69 | 41.70 | 40.05 | 40.18 | 1,739,481 | -1.70(-4.07%) |
May 11, 2021 | 40.96 | 42.02 | 40.05 | 41.88 | 1,675,228 | +0.00(+0.00%) |
May 10, 2021 | 42.86 | 43.71 | 41.79 | 41.88 | 3,943,323 | +0.62(+1.51%) |
May 07, 2021 | 40.44 | 41.29 | 40.26 | 41.26 | 2,010,985 | +1.42(+3.57%) |
May 06, 2021 | 39.46 | 39.86 | 39.09 | 39.84 | 1,404,230 | +0.70(+1.78%) |
May 05, 2021 | 38.83 | 39.17 | 38.10 | 39.14 | 1,258,865 | +1.43(+3.80%) |
May 04, 2021 | 37.46 | 37.77 | 37.04 | 37.71 | 897,883 | +0.47(+1.28%) |
May 03, 2021 | 37.07 | 37.42 | 36.95 | 37.23 | 573,330 | +0.50(+1.37%) |
Apr 30, 2021 | 37.58 | 37.68 | 36.63 | 36.73 | 851,663 | -1.03(-2.74%) |
Apr 29, 2021 | 38.43 | 38.87 | 37.26 | 37.76 | 679,523 | -0.07(-0.17%) |
Apr 28, 2021 | 37.58 | 37.98 | 37.25 | 37.83 | 457,520 | +0.12(+0.32%) |
Apr 27, 2021 | 37.93 | 38.01 | 37.54 | 37.71 | 718,827 | -0.09(-0.25%) |
Apr 26, 2021 | 37.17 | 37.84 | 37.04 | 37.80 | 1,274,607 | +1.29(+3.54%) |
Apr 23, 2021 | 36.08 | 36.55 | 36.00 | 36.50 | 919,456 | +0.86(+2.40%) |
Apr 22, 2021 | 36.30 | 36.31 | 35.29 | 35.65 | 388,459 | -0.62(-1.72%) |
Apr 21, 2021 | 35.56 | 36.30 | 35.15 | 36.27 | 563,204 | +0.59(+1.64%) |
Apr 20, 2021 | 36.77 | 36.90 | 35.55 | 35.69 | 661,720 | -1.12(-3.03%) |
Apr 19, 2021 | 37.25 | 37.50 | 36.58 | 36.80 | 718,733 | -0.19(-0.50%) |
Apr 16, 2021 | 37.23 | 37.25 | 36.68 | 36.99 | 651,398 | -0.05(-0.13%) |
Apr 15, 2021 | 36.41 | 37.07 | 36.30 | 37.04 | 1,294,976 | +1.37(+3.84%) |
Apr 14, 2021 | 34.70 | 35.87 | 34.68 | 35.67 | 1,315,847 | +1.42(+4.16%) |
Apr 13, 2021 | 33.81 | 34.30 | 33.66 | 34.24 | 449,456 | +0.66(+1.97%) |
Apr 12, 2021 | 34.64 | 34.68 | 33.52 | 33.58 | 419,277 | -1.30(-3.74%) |
Apr 09, 2021 | 35.02 | 35.07 | 34.74 | 34.89 | 159,330 | -0.36(-1.03%) |
Apr 08, 2021 | 34.93 | 35.31 | 34.81 | 35.25 | 572,497 | +0.51(+1.47%) |
Apr 07, 2021 | 34.98 | 35.04 | 34.44 | 34.74 | 291,437 | -0.36(-1.03%) |
Apr 06, 2021 | 34.90 | 35.28 | 34.70 | 35.10 | 584,350 | +0.24(+0.69%) |
Apr 05, 2021 | 34.37 | 35.09 | 34.30 | 34.86 | 805,986 | +0.97(+2.86%) |