Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.44 | 34.42 | 32.96 | 34.23 | 1,121,022 | +0.64(+1.91%) |
Jun 29, 2021 | 33.83 | 34.35 | 33.54 | 33.59 | 882,042 | +0.03(+0.07%) |
Jun 28, 2021 | 32.90 | 33.71 | 32.47 | 33.56 | 1,532,411 | +0.65(+1.98%) |
Jun 25, 2021 | 33.08 | 33.46 | 32.50 | 32.91 | 2,462,652 | +0.07(+0.20%) |
Jun 24, 2021 | 32.76 | 33.01 | 31.74 | 32.84 | 1,118,621 | +0.51(+1.58%) |
Jun 23, 2021 | 32.10 | 32.79 | 31.86 | 32.33 | 1,449,134 | +0.34(+1.07%) |
Jun 22, 2021 | 31.83 | 32.05 | 31.21 | 31.99 | 974,851 | +0.29(+0.92%) |
Jun 21, 2021 | 30.83 | 31.94 | 30.80 | 31.70 | 1,269,589 | +1.08(+3.52%) |
Jun 18, 2021 | 29.33 | 30.69 | 29.24 | 30.62 | 2,184,501 | +0.60(+2.00%) |
Jun 17, 2021 | 29.48 | 30.50 | 29.24 | 30.02 | 2,772,470 | -0.86(-2.79%) |
Jun 16, 2021 | 31.41 | 31.46 | 30.35 | 30.88 | 1,904,409 | -0.75(-2.38%) |
Jun 15, 2021 | 31.56 | 31.81 | 30.91 | 31.63 | 1,167,023 | -0.06(-0.18%) |
Jun 14, 2021 | 32.76 | 32.82 | 31.28 | 31.69 | 1,883,788 | -0.99(-3.02%) |
Jun 11, 2021 | 33.20 | 34.14 | 32.42 | 32.67 | 1,809,220 | -0.37(-1.13%) |
Jun 10, 2021 | 33.22 | 33.47 | 32.14 | 33.05 | 1,712,948 | -0.01(-0.03%) |
Jun 09, 2021 | 33.85 | 34.04 | 33.05 | 33.06 | 919,937 | -0.82(-2.42%) |
Jun 08, 2021 | 34.77 | 34.92 | 33.13 | 33.88 | 1,708,511 | -0.43(-1.26%) |
Jun 07, 2021 | 34.10 | 34.34 | 32.92 | 34.31 | 1,560,267 | +0.25(+0.73%) |
Jun 04, 2021 | 34.14 | 34.33 | 33.64 | 34.06 | 1,178,057 | +0.00(+0.00%) |
Jun 03, 2021 | 34.77 | 35.00 | 33.81 | 34.06 | 1,550,650 | -1.01(-2.89%) |
Jun 02, 2021 | 36.81 | 36.89 | 34.23 | 35.07 | 3,019,289 | -1.83(-4.97%) |
Jun 01, 2021 | 37.09 | 37.64 | 36.54 | 36.91 | 948,478 | +0.07(+0.20%) |
May 28, 2021 | 37.14 | 37.42 | 36.27 | 36.83 | 1,465,390 | +0.17(+0.45%) |
May 27, 2021 | 35.27 | 36.92 | 35.27 | 36.67 | 1,754,058 | +1.67(+4.77%) |
May 26, 2021 | 33.26 | 35.02 | 33.26 | 35.00 | 1,491,753 | +1.85(+5.58%) |
May 25, 2021 | 33.21 | 33.91 | 32.98 | 33.15 | 1,034,061 | +0.12(+0.38%) |
May 24, 2021 | 33.36 | 33.52 | 32.58 | 33.02 | 1,391,915 | -0.15(-0.45%) |
May 21, 2021 | 34.33 | 34.61 | 33.11 | 33.17 | 1,177,462 | -0.88(-2.58%) |
May 20, 2021 | 34.95 | 35.26 | 33.30 | 34.05 | 1,778,402 | -0.96(-2.75%) |
May 19, 2021 | 34.77 | 35.12 | 33.61 | 35.01 | 1,819,780 | -0.30(-0.85%) |
May 18, 2021 | 37.69 | 38.02 | 35.29 | 35.31 | 1,563,299 | -2.27(-6.05%) |
May 17, 2021 | 37.56 | 37.91 | 35.93 | 37.59 | 1,422,032 | -0.39(-1.03%) |
May 14, 2021 | 37.34 | 38.13 | 36.34 | 37.98 | 1,247,087 | +1.13(+3.06%) |
May 13, 2021 | 35.10 | 37.11 | 34.96 | 36.85 | 1,572,411 | +2.07(+5.94%) |
May 12, 2021 | 36.32 | 37.31 | 34.48 | 34.78 | 1,821,148 | -1.19(-3.30%) |
May 11, 2021 | 35.69 | 36.80 | 34.89 | 35.97 | 1,729,463 | -1.51(-4.03%) |
May 10, 2021 | 38.47 | 39.35 | 37.37 | 37.48 | 1,274,520 | -0.97(-2.52%) |
May 07, 2021 | 36.78 | 38.47 | 36.54 | 38.45 | 1,001,714 | +1.16(+3.12%) |
May 06, 2021 | 38.00 | 38.23 | 36.43 | 37.29 | 1,466,730 | -0.65(-1.71%) |
May 05, 2021 | 39.89 | 40.81 | 37.75 | 37.94 | 4,107,286 | -2.25(-5.60%) |
May 04, 2021 | 37.25 | 40.24 | 36.56 | 40.18 | 4,835,267 | +3.67(+10.04%) |
May 03, 2021 | 36.72 | 37.35 | 36.16 | 36.52 | 2,019,855 | +0.39(+1.08%) |
Apr 30, 2021 | 37.33 | 38.17 | 36.03 | 36.13 | 1,373,336 | -1.36(-3.63%) |
Apr 29, 2021 | 38.03 | 38.84 | 36.26 | 37.49 | 1,528,374 | -0.04(-0.11%) |
Apr 28, 2021 | 37.66 | 37.79 | 36.52 | 37.53 | 1,204,909 | -0.26(-0.68%) |
Apr 27, 2021 | 37.96 | 38.68 | 37.23 | 37.79 | 1,760,824 | +0.50(+1.34%) |
Apr 26, 2021 | 36.26 | 38.17 | 36.13 | 37.29 | 2,320,458 | +1.53(+4.29%) |
Apr 23, 2021 | 33.94 | 36.43 | 33.65 | 35.75 | 2,241,930 | +2.12(+6.32%) |
Apr 22, 2021 | 34.47 | 34.82 | 33.54 | 33.63 | 810,034 | -0.80(-2.34%) |
Apr 21, 2021 | 33.92 | 35.21 | 33.81 | 34.43 | 869,340 | +0.23(+0.68%) |
Apr 20, 2021 | 35.39 | 35.86 | 33.10 | 34.20 | 1,362,681 | -1.49(-4.18%) |
Apr 19, 2021 | 34.43 | 35.76 | 34.14 | 35.70 | 1,056,909 | +1.11(+3.21%) |
Apr 16, 2021 | 34.63 | 34.67 | 33.58 | 34.58 | 884,864 | +0.15(+0.43%) |
Apr 15, 2021 | 34.15 | 34.57 | 33.28 | 34.43 | 991,598 | +0.50(+1.47%) |
Apr 14, 2021 | 33.26 | 35.16 | 33.08 | 33.94 | 1,848,375 | +1.24(+3.81%) |
Apr 13, 2021 | 33.36 | 33.60 | 32.22 | 32.69 | 873,234 | -0.47(-1.43%) |
Apr 12, 2021 | 31.86 | 33.41 | 31.82 | 33.16 | 1,434,501 | +1.41(+4.44%) |
Apr 09, 2021 | 31.53 | 32.07 | 31.12 | 31.75 | 843,646 | +0.11(+0.34%) |
Apr 08, 2021 | 31.30 | 31.90 | 30.24 | 31.65 | 1,573,495 | +0.57(+1.84%) |
Apr 07, 2021 | 31.53 | 31.68 | 30.43 | 31.07 | 905,473 | -0.18(-0.58%) |
Apr 06, 2021 | 30.52 | 31.58 | 30.48 | 31.26 | 983,554 | +0.64(+2.09%) |
Apr 05, 2021 | 31.11 | 31.21 | 30.31 | 30.62 | 1,064,350 | -0.02(-0.05%) |