Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.30 | 34.63 | 33.55 | 33.91 | 1,854,600 | -0.39(-1.14%) |
Jun 29, 2021 | 34.52 | 34.69 | 34.02 | 34.30 | 625,596 | -0.18(-0.52%) |
Jun 28, 2021 | 34.75 | 34.85 | 34.18 | 34.48 | 1,274,995 | -0.21(-0.61%) |
Jun 25, 2021 | 34.32 | 35.23 | 34.31 | 34.69 | 987,849 | +0.44(+1.28%) |
Jun 24, 2021 | 34.00 | 34.69 | 34.00 | 34.25 | 761,541 | +0.23(+0.68%) |
Jun 23, 2021 | 34.20 | 34.39 | 33.99 | 34.02 | 1,734,681 | -0.15(-0.44%) |
Jun 22, 2021 | 33.33 | 34.17 | 33.26 | 34.17 | 428,090 | +0.75(+2.24%) |
Jun 21, 2021 | 33.09 | 33.55 | 32.96 | 33.42 | 508,138 | +0.41(+1.24%) |
Jun 18, 2021 | 33.45 | 33.53 | 32.88 | 33.01 | 732,138 | -0.66(-1.96%) |
Jun 17, 2021 | 33.60 | 33.83 | 33.27 | 33.67 | 637,999 | +0.05(+0.15%) |
Jun 16, 2021 | 34.02 | 34.16 | 33.48 | 33.62 | 456,848 | -0.48(-1.41%) |
Jun 15, 2021 | 34.84 | 34.87 | 34.06 | 34.10 | 788,474 | -0.72(-2.07%) |
Jun 14, 2021 | 35.11 | 35.17 | 34.63 | 34.82 | 312,780 | -0.14(-0.40%) |
Jun 11, 2021 | 34.98 | 35.19 | 34.89 | 34.96 | 806,415 | +0.09(+0.26%) |
Jun 10, 2021 | 34.91 | 35.15 | 34.58 | 34.87 | 388,027 | +0.09(+0.26%) |
Jun 09, 2021 | 35.10 | 35.32 | 34.73 | 34.78 | 337,804 | -0.24(-0.69%) |
Jun 08, 2021 | 35.01 | 35.28 | 34.59 | 35.02 | 412,115 | +0.03(+0.09%) |
Jun 07, 2021 | 34.90 | 35.53 | 34.90 | 34.99 | 491,358 | +0.08(+0.23%) |
Jun 04, 2021 | 34.91 | 35.05 | 34.53 | 34.91 | 563,938 | +0.10(+0.29%) |
Jun 03, 2021 | 34.94 | 35.20 | 34.76 | 34.81 | 737,573 | -0.33(-0.94%) |
Jun 02, 2021 | 35.50 | 35.60 | 35.04 | 35.14 | 634,409 | -0.28(-0.79%) |
Jun 01, 2021 | 36.06 | 36.17 | 35.34 | 35.42 | 591,208 | -0.43(-1.20%) |
May 28, 2021 | 36.23 | 36.34 | 35.84 | 35.85 | 400,804 | -0.27(-0.75%) |
May 27, 2021 | 36.16 | 36.37 | 35.70 | 36.12 | 691,469 | +0.33(+0.92%) |
May 26, 2021 | 35.29 | 36.11 | 35.14 | 35.79 | 719,665 | +0.50(+1.42%) |
May 25, 2021 | 36.73 | 36.85 | 35.27 | 35.29 | 713,875 | -1.33(-3.63%) |
May 24, 2021 | 36.89 | 36.92 | 36.39 | 36.62 | 392,589 | -0.04(-0.11%) |
May 21, 2021 | 37.20 | 37.32 | 36.48 | 36.66 | 502,491 | -0.25(-0.68%) |
May 20, 2021 | 36.80 | 37.18 | 36.63 | 36.91 | 384,610 | +0.26(+0.71%) |
May 19, 2021 | 35.64 | 36.67 | 35.60 | 36.65 | 397,924 | +0.32(+0.88%) |
May 18, 2021 | 36.76 | 37.19 | 36.32 | 36.33 | 415,384 | -0.50(-1.36%) |
May 17, 2021 | 36.23 | 37.13 | 36.03 | 36.83 | 538,066 | +0.56(+1.54%) |
May 14, 2021 | 35.34 | 36.57 | 35.14 | 36.27 | 775,966 | +1.21(+3.45%) |
May 13, 2021 | 35.82 | 36.43 | 34.90 | 35.06 | 506,835 | -0.50(-1.41%) |
May 12, 2021 | 35.78 | 36.09 | 35.07 | 35.56 | 833,250 | -0.49(-1.36%) |
May 11, 2021 | 36.21 | 36.90 | 34.73 | 36.05 | 964,532 | -0.89(-2.41%) |
May 10, 2021 | 38.06 | 38.08 | 36.91 | 36.94 | 666,760 | -1.14(-2.99%) |
May 07, 2021 | 37.87 | 38.61 | 37.64 | 38.08 | 451,930 | +0.11(+0.29%) |
May 06, 2021 | 38.17 | 38.29 | 37.51 | 37.97 | 495,197 | -0.20(-0.52%) |
May 05, 2021 | 38.87 | 38.93 | 38.14 | 38.17 | 754,552 | -0.50(-1.29%) |
May 04, 2021 | 40.21 | 40.21 | 38.54 | 38.67 | 951,565 | -1.61(-4.00%) |
May 03, 2021 | 39.90 | 40.40 | 39.54 | 40.28 | 613,649 | +0.58(+1.46%) |
Apr 30, 2021 | 39.69 | 40.09 | 39.40 | 39.70 | 975,100 | -0.46(-1.15%) |
Apr 29, 2021 | 39.95 | 40.23 | 39.42 | 40.16 | 495,822 | +0.49(+1.24%) |
Apr 28, 2021 | 40.32 | 40.48 | 39.57 | 39.67 | 495,910 | -0.61(-1.51%) |
Apr 27, 2021 | 40.55 | 40.73 | 39.90 | 40.28 | 312,001 | -0.22(-0.54%) |
Apr 26, 2021 | 40.73 | 40.92 | 40.32 | 40.50 | 444,071 | +0.06(+0.15%) |
Apr 23, 2021 | 40.23 | 40.65 | 40.08 | 40.44 | 281,100 | +0.21(+0.52%) |
Apr 22, 2021 | 40.70 | 40.92 | 40.08 | 40.23 | 381,179 | -0.63(-1.54%) |
Apr 21, 2021 | 40.80 | 40.91 | 40.40 | 40.86 | 453,267 | +0.05(+0.12%) |
Apr 20, 2021 | 41.62 | 41.62 | 40.30 | 40.81 | 526,394 | -0.77(-1.85%) |
Apr 19, 2021 | 41.59 | 41.74 | 41.20 | 41.58 | 383,530 | -0.26(-0.62%) |
Apr 16, 2021 | 42.33 | 42.35 | 41.28 | 41.84 | 416,600 | -0.23(-0.55%) |
Apr 15, 2021 | 41.26 | 42.08 | 41.12 | 42.07 | 358,663 | +0.97(+2.36%) |
Apr 14, 2021 | 41.38 | 41.98 | 41.06 | 41.10 | 355,088 | -0.11(-0.27%) |
Apr 13, 2021 | 41.16 | 41.36 | 40.85 | 41.21 | 358,025 | -0.03(-0.07%) |
Apr 12, 2021 | 40.92 | 41.48 | 40.58 | 41.24 | 345,435 | +0.32(+0.78%) |
Apr 09, 2021 | 41.23 | 41.25 | 40.55 | 40.92 | 519,400 | -0.31(-0.75%) |
Apr 08, 2021 | 41.06 | 41.44 | 40.76 | 41.23 | 701,924 | +0.38(+0.93%) |
Apr 07, 2021 | 40.77 | 41.05 | 40.47 | 40.85 | 496,315 | +0.15(+0.37%) |
Apr 06, 2021 | 40.09 | 40.79 | 40.08 | 40.70 | 415,205 | +0.19(+0.47%) |
Apr 05, 2021 | 40.18 | 40.54 | 40.01 | 40.51 | 368,253 | +0.78(+1.96%) |