Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.05 | 35.79 | 34.99 | 35.41 | 83,254 | +0.18(+0.52%) |
Jun 29, 2021 | 35.28 | 35.67 | 35.16 | 35.23 | 100,749 | -0.09(-0.24%) |
Jun 28, 2021 | 35.12 | 35.35 | 34.53 | 35.31 | 119,741 | +0.07(+0.19%) |
Jun 25, 2021 | 35.58 | 36.03 | 35.24 | 35.24 | 361,109 | -0.49(-1.37%) |
Jun 24, 2021 | 35.07 | 35.83 | 34.88 | 35.73 | 59,898 | +0.79(+2.28%) |
Jun 23, 2021 | 35.45 | 35.45 | 34.83 | 34.94 | 134,710 | -0.39(-1.11%) |
Jun 22, 2021 | 35.68 | 35.98 | 35.27 | 35.33 | 114,873 | -0.49(-1.36%) |
Jun 21, 2021 | 35.76 | 35.90 | 35.35 | 35.82 | 80,557 | +0.38(+1.08%) |
Jun 18, 2021 | 35.66 | 35.68 | 35.22 | 35.44 | 145,753 | -0.65(-1.80%) |
Jun 17, 2021 | 36.49 | 36.79 | 35.95 | 36.09 | 71,313 | -0.42(-1.15%) |
Jun 16, 2021 | 36.36 | 36.82 | 36.36 | 36.51 | 94,605 | -0.09(-0.24%) |
Jun 15, 2021 | 36.37 | 36.92 | 36.14 | 36.59 | 64,417 | +0.45(+1.25%) |
Jun 14, 2021 | 36.65 | 37.05 | 36.11 | 36.14 | 68,481 | -0.48(-1.31%) |
Jun 11, 2021 | 36.21 | 37.15 | 36.17 | 36.62 | 122,810 | +0.40(+1.11%) |
Jun 10, 2021 | 36.91 | 36.94 | 36.22 | 36.22 | 88,367 | -0.86(-2.32%) |
Jun 09, 2021 | 37.91 | 37.97 | 36.95 | 37.08 | 140,880 | +0.00(+0.00%) |
Jun 08, 2021 | 36.96 | 37.37 | 36.81 | 37.08 | 61,488 | +0.24(+0.65%) |
Jun 07, 2021 | 36.43 | 37.03 | 36.40 | 36.84 | 54,296 | +0.41(+1.13%) |
Jun 04, 2021 | 36.18 | 36.62 | 35.90 | 36.43 | 74,411 | +0.28(+0.77%) |
Jun 03, 2021 | 36.28 | 36.28 | 35.78 | 36.15 | 72,745 | -0.32(-0.87%) |
Jun 02, 2021 | 37.35 | 37.35 | 36.41 | 36.47 | 49,659 | -0.67(-1.81%) |
Jun 01, 2021 | 36.97 | 37.48 | 36.77 | 37.14 | 68,405 | +0.40(+1.09%) |
May 28, 2021 | 36.85 | 36.85 | 36.30 | 36.74 | 45,971 | +0.10(+0.26%) |
May 27, 2021 | 36.37 | 36.96 | 36.33 | 36.64 | 131,243 | +0.74(+2.05%) |
May 26, 2021 | 35.66 | 36.11 | 35.53 | 35.91 | 62,868 | +0.25(+0.70%) |
May 25, 2021 | 36.61 | 36.79 | 35.65 | 35.66 | 71,876 | -0.98(-2.67%) |
May 24, 2021 | 36.72 | 36.98 | 36.57 | 36.63 | 58,940 | +0.00(+0.00%) |
May 21, 2021 | 36.53 | 36.81 | 36.42 | 36.63 | 57,713 | +0.29(+0.79%) |
May 20, 2021 | 35.98 | 36.59 | 35.80 | 36.35 | 65,145 | +0.49(+1.36%) |
May 19, 2021 | 35.60 | 35.88 | 35.16 | 35.86 | 72,950 | +0.00(+0.00%) |
May 18, 2021 | 36.29 | 36.67 | 35.84 | 35.86 | 108,662 | -0.47(-1.29%) |
May 17, 2021 | 36.32 | 36.78 | 36.04 | 36.33 | 50,899 | -0.11(-0.32%) |
May 14, 2021 | 36.17 | 36.52 | 35.71 | 36.44 | 89,523 | +0.89(+2.51%) |
May 13, 2021 | 34.96 | 35.64 | 34.96 | 35.55 | 32,322 | +0.52(+1.48%) |
May 12, 2021 | 35.57 | 35.79 | 35.01 | 35.03 | 60,980 | -0.55(-1.53%) |
May 11, 2021 | 36.15 | 36.15 | 35.28 | 35.58 | 68,616 | -0.69(-1.90%) |
May 10, 2021 | 36.87 | 36.99 | 36.27 | 36.27 | 77,766 | -0.74(-1.99%) |
May 07, 2021 | 36.87 | 37.55 | 36.82 | 37.01 | 43,676 | +0.20(+0.55%) |
May 06, 2021 | 36.89 | 37.02 | 36.39 | 36.81 | 58,783 | -0.09(-0.23%) |
May 05, 2021 | 36.83 | 37.57 | 36.67 | 36.89 | 90,863 | +0.95(+2.63%) |
May 04, 2021 | 35.95 | 36.26 | 35.68 | 35.95 | 92,030 | -0.10(-0.26%) |
May 03, 2021 | 35.55 | 36.18 | 35.55 | 36.04 | 53,711 | +0.53(+1.48%) |
Apr 30, 2021 | 35.95 | 35.95 | 35.23 | 35.52 | 80,502 | -0.60(-1.67%) |
Apr 29, 2021 | 36.62 | 36.62 | 35.91 | 36.12 | 55,522 | -0.40(-1.10%) |
Apr 28, 2021 | 36.10 | 36.59 | 35.64 | 36.52 | 66,668 | +0.48(+1.33%) |
Apr 27, 2021 | 36.23 | 36.47 | 35.95 | 36.04 | 89,491 | -0.04(-0.11%) |
Apr 26, 2021 | 36.57 | 36.57 | 35.87 | 36.08 | 180,245 | -0.14(-0.40%) |
Apr 23, 2021 | 36.62 | 37.24 | 36.08 | 36.22 | 112,327 | +0.22(+0.61%) |
Apr 22, 2021 | 35.25 | 36.50 | 34.75 | 36.00 | 193,440 | +1.59(+4.61%) |
Apr 21, 2021 | 34.47 | 35.00 | 34.23 | 34.42 | 57,537 | +0.04(+0.11%) |
Apr 20, 2021 | 34.40 | 34.52 | 33.65 | 34.38 | 109,504 | +0.14(+0.42%) |
Apr 19, 2021 | 34.10 | 34.50 | 33.72 | 34.24 | 79,026 | +0.01(+0.03%) |
Apr 16, 2021 | 34.17 | 34.30 | 33.67 | 34.23 | 54,540 | +0.32(+0.93%) |
Apr 15, 2021 | 34.67 | 34.67 | 33.67 | 33.91 | 35,432 | -0.57(-1.66%) |
Apr 14, 2021 | 33.67 | 34.76 | 33.56 | 34.48 | 88,445 | +0.78(+2.32%) |
Apr 13, 2021 | 33.55 | 34.02 | 33.40 | 33.70 | 56,424 | +0.05(+0.14%) |
Apr 12, 2021 | 33.56 | 33.76 | 33.31 | 33.65 | 45,173 | +0.01(+0.03%) |
Apr 09, 2021 | 33.80 | 33.84 | 33.52 | 33.64 | 55,064 | -0.10(-0.28%) |
Apr 08, 2021 | 34.15 | 34.19 | 33.34 | 33.74 | 121,639 | -0.42(-1.23%) |
Apr 07, 2021 | 34.91 | 35.04 | 33.97 | 34.16 | 87,150 | -0.86(-2.45%) |
Apr 06, 2021 | 35.01 | 35.28 | 34.72 | 35.02 | 69,181 | +0.12(+0.36%) |
Apr 05, 2021 | 34.94 | 35.20 | 34.58 | 34.90 | 119,372 | +0.37(+1.08%) |