Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.06 | 36.64 | 35.84 | 36.54 | 382,293 | +0.33(+0.91%) |
Jun 29, 2021 | 36.47 | 36.80 | 36.00 | 36.21 | 267,336 | -0.43(-1.18%) |
Jun 28, 2021 | 36.07 | 36.65 | 35.50 | 36.64 | 248,998 | +0.57(+1.59%) |
Jun 25, 2021 | 36.03 | 36.29 | 35.83 | 36.07 | 178,607 | +0.09(+0.24%) |
Jun 24, 2021 | 35.56 | 36.53 | 35.44 | 35.99 | 393,693 | +0.56(+1.57%) |
Jun 23, 2021 | 35.16 | 35.53 | 35.16 | 35.43 | 174,269 | +0.16(+0.45%) |
Jun 22, 2021 | 34.89 | 35.40 | 34.58 | 35.27 | 238,990 | +0.53(+1.54%) |
Jun 21, 2021 | 33.90 | 35.00 | 33.61 | 34.74 | 325,644 | +0.78(+2.31%) |
Jun 18, 2021 | 34.90 | 35.05 | 33.93 | 33.95 | 412,514 | -1.09(-3.11%) |
Jun 17, 2021 | 35.20 | 35.51 | 34.77 | 35.04 | 361,953 | -0.54(-1.52%) |
Jun 16, 2021 | 35.47 | 35.71 | 35.29 | 35.59 | 201,305 | -0.01(-0.02%) |
Jun 15, 2021 | 35.86 | 35.91 | 35.42 | 35.59 | 197,535 | -0.13(-0.35%) |
Jun 14, 2021 | 36.10 | 36.12 | 35.44 | 35.72 | 279,988 | -0.31(-0.85%) |
Jun 11, 2021 | 36.03 | 36.04 | 35.72 | 36.02 | 245,446 | +0.31(+0.88%) |
Jun 10, 2021 | 36.36 | 36.50 | 35.50 | 35.71 | 369,469 | -0.56(-1.54%) |
Jun 09, 2021 | 35.98 | 36.50 | 35.71 | 36.27 | 374,963 | +0.27(+0.76%) |
Jun 08, 2021 | 35.23 | 36.01 | 35.21 | 35.99 | 377,068 | +0.68(+1.93%) |
Jun 07, 2021 | 35.61 | 35.67 | 35.16 | 35.31 | 398,832 | -0.08(-0.22%) |
Jun 04, 2021 | 35.74 | 35.74 | 35.09 | 35.39 | 217,254 | -0.24(-0.66%) |
Jun 03, 2021 | 35.23 | 36.07 | 35.08 | 35.62 | 398,003 | +0.30(+0.84%) |
Jun 02, 2021 | 35.30 | 35.42 | 35.01 | 35.33 | 266,009 | -0.09(-0.27%) |
Jun 01, 2021 | 35.81 | 35.81 | 35.04 | 35.42 | 330,454 | +0.08(+0.22%) |
May 28, 2021 | 35.29 | 35.78 | 35.21 | 35.34 | 261,689 | -0.02(-0.07%) |
May 27, 2021 | 35.30 | 35.53 | 35.12 | 35.37 | 344,785 | +0.60(+1.72%) |
May 26, 2021 | 34.48 | 34.82 | 34.11 | 34.77 | 292,284 | +0.48(+1.40%) |
May 25, 2021 | 34.97 | 35.29 | 34.29 | 34.29 | 483,400 | -0.50(-1.44%) |
May 24, 2021 | 34.93 | 35.14 | 34.73 | 34.79 | 382,731 | -0.14(-0.40%) |
May 21, 2021 | 34.37 | 35.00 | 34.15 | 34.93 | 409,548 | +0.87(+2.56%) |
May 20, 2021 | 34.22 | 34.47 | 33.84 | 34.06 | 485,572 | +0.09(+0.25%) |
May 19, 2021 | 33.74 | 34.16 | 33.47 | 33.98 | 315,532 | -0.18(-0.53%) |
May 18, 2021 | 34.23 | 34.64 | 34.16 | 34.16 | 323,126 | -0.13(-0.37%) |
May 17, 2021 | 34.77 | 34.81 | 33.97 | 34.28 | 503,971 | -0.54(-1.56%) |
May 14, 2021 | 34.16 | 35.33 | 34.16 | 34.82 | 413,284 | +0.99(+2.92%) |
May 13, 2021 | 32.73 | 33.99 | 32.65 | 33.83 | 493,974 | +1.10(+3.36%) |
May 12, 2021 | 34.07 | 34.29 | 32.68 | 32.74 | 660,514 | -1.37(-4.00%) |
May 11, 2021 | 34.54 | 34.54 | 33.64 | 34.10 | 821,665 | -1.08(-3.08%) |
May 10, 2021 | 34.88 | 35.78 | 34.88 | 35.18 | 862,427 | +0.16(+0.47%) |
May 07, 2021 | 35.07 | 35.63 | 34.56 | 35.02 | 938,960 | -0.68(-1.91%) |
May 06, 2021 | 35.36 | 36.18 | 34.47 | 35.70 | 982,789 | +0.89(+2.55%) |
May 05, 2021 | 34.54 | 35.05 | 34.31 | 34.82 | 717,465 | +0.66(+1.94%) |
May 04, 2021 | 34.39 | 34.66 | 33.81 | 34.15 | 690,392 | -0.22(-0.65%) |
May 03, 2021 | 33.48 | 34.69 | 33.29 | 34.38 | 814,130 | +1.13(+3.41%) |
Apr 30, 2021 | 32.39 | 33.44 | 32.39 | 33.24 | 795,858 | +0.45(+1.36%) |
Apr 29, 2021 | 32.63 | 32.88 | 32.23 | 32.80 | 480,479 | +0.52(+1.62%) |
Apr 28, 2021 | 33.22 | 33.39 | 31.96 | 32.27 | 579,329 | -0.86(-2.61%) |
Apr 27, 2021 | 33.07 | 33.26 | 32.70 | 33.13 | 320,585 | +0.26(+0.80%) |
Apr 26, 2021 | 32.60 | 32.98 | 32.60 | 32.87 | 425,655 | +0.32(+1.00%) |
Apr 23, 2021 | 32.16 | 32.65 | 32.09 | 32.55 | 397,994 | +0.52(+1.64%) |
Apr 22, 2021 | 31.38 | 32.10 | 31.32 | 32.02 | 478,976 | +0.65(+2.06%) |
Apr 21, 2021 | 30.75 | 31.41 | 30.64 | 31.38 | 502,998 | +0.63(+2.06%) |
Apr 20, 2021 | 30.54 | 30.88 | 30.51 | 30.74 | 350,105 | +0.05(+0.18%) |
Apr 19, 2021 | 30.94 | 31.00 | 30.67 | 30.69 | 381,175 | -0.25(-0.80%) |
Apr 16, 2021 | 30.79 | 31.13 | 30.74 | 30.94 | 339,896 | +0.19(+0.60%) |
Apr 15, 2021 | 31.05 | 31.29 | 30.52 | 30.75 | 678,527 | -0.36(-1.17%) |
Apr 14, 2021 | 31.10 | 31.47 | 30.91 | 31.11 | 505,278 | -0.11(-0.35%) |
Apr 13, 2021 | 31.04 | 31.49 | 30.80 | 31.22 | 651,994 | +0.18(+0.60%) |
Apr 12, 2021 | 31.04 | 31.15 | 30.75 | 31.04 | 365,891 | -0.03(-0.10%) |
Apr 09, 2021 | 31.34 | 31.46 | 30.78 | 31.07 | 469,837 | -0.30(-0.96%) |
Apr 08, 2021 | 31.29 | 31.46 | 31.19 | 31.37 | 284,194 | +0.08(+0.25%) |
Apr 07, 2021 | 31.46 | 31.54 | 31.21 | 31.29 | 252,227 | -0.13(-0.42%) |
Apr 06, 2021 | 31.60 | 31.91 | 31.18 | 31.42 | 514,314 | -0.49(-1.52%) |
Apr 05, 2021 | 31.94 | 32.03 | 31.60 | 31.91 | 546,177 | +0.34(+1.07%) |