Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.02 | 35.80 | 34.93 | 35.20 | 933,203 | +0.46(+1.32%) |
Jun 29, 2021 | 34.28 | 35.11 | 34.28 | 34.75 | 922,683 | +0.85(+2.51%) |
Jun 28, 2021 | 36.19 | 36.19 | 33.35 | 33.89 | 1,932,840 | -2.30(-6.35%) |
Jun 25, 2021 | 35.55 | 37.19 | 35.29 | 36.19 | 6,783,278 | +0.86(+2.43%) |
Jun 24, 2021 | 35.33 | 36.00 | 35.10 | 35.33 | 1,265,080 | +0.09(+0.25%) |
Jun 23, 2021 | 34.22 | 35.71 | 34.18 | 35.24 | 2,115,270 | +1.51(+4.46%) |
Jun 22, 2021 | 32.93 | 33.88 | 32.43 | 33.74 | 1,987,585 | +0.58(+1.74%) |
Jun 21, 2021 | 31.47 | 33.18 | 31.34 | 33.16 | 1,218,956 | +2.21(+7.14%) |
Jun 18, 2021 | 31.07 | 31.95 | 30.45 | 30.95 | 2,566,019 | -0.94(-2.94%) |
Jun 17, 2021 | 32.60 | 32.98 | 30.41 | 31.89 | 2,246,789 | -0.89(-2.71%) |
Jun 16, 2021 | 33.09 | 33.32 | 32.02 | 32.78 | 1,513,135 | -0.73(-2.19%) |
Jun 15, 2021 | 32.60 | 33.52 | 32.49 | 33.51 | 744,328 | +1.11(+3.44%) |
Jun 14, 2021 | 33.57 | 34.13 | 32.32 | 32.40 | 1,012,446 | -0.49(-1.49%) |
Jun 11, 2021 | 32.75 | 33.06 | 32.49 | 32.89 | 900,098 | +0.58(+1.79%) |
Jun 10, 2021 | 32.70 | 33.01 | 31.55 | 32.31 | 1,280,666 | -0.41(-1.25%) |
Jun 09, 2021 | 32.97 | 33.44 | 32.41 | 32.72 | 952,760 | -0.12(-0.36%) |
Jun 08, 2021 | 31.64 | 32.94 | 30.96 | 32.84 | 1,361,198 | +0.83(+2.60%) |
Jun 07, 2021 | 32.23 | 32.66 | 31.63 | 32.01 | 1,346,185 | -0.20(-0.61%) |
Jun 04, 2021 | 32.82 | 33.18 | 31.78 | 32.20 | 860,834 | -0.44(-1.35%) |
Jun 03, 2021 | 31.48 | 32.90 | 31.22 | 32.64 | 1,268,884 | +0.93(+2.93%) |
Jun 02, 2021 | 31.85 | 32.55 | 31.19 | 31.71 | 1,643,986 | +0.08(+0.25%) |
Jun 01, 2021 | 30.74 | 32.18 | 30.70 | 31.64 | 1,914,291 | +1.68(+5.61%) |
May 28, 2021 | 29.77 | 30.07 | 29.26 | 29.95 | 876,567 | +0.34(+1.16%) |
May 27, 2021 | 29.87 | 30.44 | 29.58 | 29.61 | 1,649,375 | -0.02(-0.07%) |
May 26, 2021 | 28.21 | 29.94 | 27.86 | 29.63 | 1,292,255 | +1.44(+5.10%) |
May 25, 2021 | 29.07 | 29.63 | 27.97 | 28.20 | 1,468,626 | -0.68(-2.37%) |
May 24, 2021 | 28.72 | 28.99 | 27.72 | 28.88 | 1,146,792 | +0.66(+2.32%) |
May 21, 2021 | 28.79 | 29.53 | 28.20 | 28.22 | 1,096,658 | +0.14(+0.49%) |
May 20, 2021 | 28.02 | 28.25 | 27.23 | 28.09 | 1,289,860 | -0.11(-0.38%) |
May 19, 2021 | 27.80 | 28.45 | 27.24 | 28.20 | 1,606,818 | -0.54(-1.87%) |
May 18, 2021 | 29.92 | 30.39 | 28.64 | 28.73 | 1,572,215 | -1.20(-4.02%) |
May 17, 2021 | 28.90 | 30.00 | 28.57 | 29.94 | 1,630,645 | +0.68(+2.34%) |
May 14, 2021 | 28.07 | 29.41 | 28.06 | 29.25 | 1,434,271 | +1.90(+6.93%) |
May 13, 2021 | 27.27 | 28.45 | 26.50 | 27.35 | 1,718,466 | -0.25(-0.92%) |
May 12, 2021 | 28.35 | 29.89 | 27.40 | 27.61 | 2,162,378 | -0.34(-1.21%) |
May 11, 2021 | 26.51 | 28.31 | 25.88 | 27.95 | 1,842,889 | +0.59(+2.14%) |
May 10, 2021 | 28.76 | 29.63 | 27.38 | 27.36 | 1,699,974 | -0.76(-2.71%) |
May 07, 2021 | 26.93 | 28.17 | 26.45 | 28.12 | 1,617,205 | +0.69(+2.53%) |
May 06, 2021 | 27.87 | 27.87 | 26.57 | 27.43 | 1,523,661 | -0.62(-2.19%) |
May 05, 2021 | 27.46 | 28.50 | 26.89 | 28.04 | 2,443,095 | +1.65(+6.25%) |
May 04, 2021 | 25.97 | 26.43 | 25.06 | 26.39 | 1,621,003 | +0.83(+3.25%) |
May 03, 2021 | 26.12 | 26.47 | 25.41 | 25.56 | 1,692,417 | -0.14(-0.53%) |
Apr 30, 2021 | 26.00 | 27.21 | 25.61 | 25.70 | 2,109,778 | -0.94(-3.52%) |
Apr 29, 2021 | 25.64 | 27.83 | 25.49 | 26.64 | 2,744,826 | +1.53(+6.11%) |
Apr 28, 2021 | 24.45 | 25.57 | 24.33 | 25.10 | 1,608,160 | +0.79(+3.25%) |
Apr 27, 2021 | 24.40 | 24.96 | 23.70 | 24.31 | 1,135,731 | +0.18(+0.73%) |
Apr 26, 2021 | 23.18 | 24.34 | 23.18 | 24.14 | 1,303,678 | +0.84(+3.61%) |
Apr 23, 2021 | 22.95 | 23.72 | 22.81 | 23.30 | 1,736,922 | +0.34(+1.49%) |
Apr 22, 2021 | 22.65 | 23.15 | 21.87 | 22.95 | 1,800,407 | +0.49(+2.17%) |
Apr 21, 2021 | 21.65 | 22.74 | 21.29 | 22.47 | 1,299,102 | +0.20(+0.88%) |
Apr 20, 2021 | 23.75 | 23.76 | 21.64 | 22.27 | 1,804,252 | -1.59(-6.67%) |
Apr 19, 2021 | 23.47 | 24.03 | 23.08 | 23.86 | 1,298,075 | +0.44(+1.88%) |
Apr 16, 2021 | 24.45 | 24.52 | 23.35 | 23.42 | 1,246,333 | -0.78(-3.23%) |
Apr 15, 2021 | 24.37 | 24.37 | 23.63 | 24.20 | 1,567,402 | -0.12(-0.48%) |
Apr 14, 2021 | 22.93 | 25.04 | 22.93 | 24.32 | 1,783,403 | +1.83(+8.12%) |
Apr 13, 2021 | 22.44 | 22.78 | 22.13 | 22.50 | 997,385 | +0.11(+0.48%) |
Apr 12, 2021 | 23.20 | 23.86 | 22.37 | 22.39 | 1,486,669 | -0.53(-2.30%) |
Apr 09, 2021 | 23.51 | 24.03 | 22.70 | 22.92 | 1,284,622 | -0.84(-3.54%) |
Apr 08, 2021 | 23.64 | 23.89 | 22.91 | 23.76 | 1,131,980 | -0.23(-0.98%) |
Apr 07, 2021 | 23.56 | 24.34 | 23.21 | 23.99 | 1,357,054 | +0.39(+1.66%) |
Apr 06, 2021 | 23.54 | 25.07 | 23.33 | 23.60 | 1,547,486 | +0.46(+1.98%) |
Apr 05, 2021 | 24.84 | 24.84 | 22.67 | 23.14 | 2,140,344 | -1.94(-7.75%) |