Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.84 | 36.18 | 35.58 | 35.91 | 556,183 | +0.01(+0.03%) |
Jun 29, 2021 | 36.24 | 36.83 | 35.77 | 35.90 | 547,932 | -0.14(-0.38%) |
Jun 28, 2021 | 36.24 | 36.42 | 35.89 | 36.03 | 517,203 | -0.43(-1.17%) |
Jun 25, 2021 | 36.90 | 37.20 | 36.25 | 36.46 | 1,382,515 | -1.13(-3.02%) |
Jun 24, 2021 | 37.49 | 37.60 | 36.90 | 37.59 | 335,208 | +0.30(+0.80%) |
Jun 23, 2021 | 37.53 | 37.64 | 37.27 | 37.30 | 421,558 | -0.35(-0.94%) |
Jun 22, 2021 | 38.28 | 38.29 | 37.56 | 37.65 | 372,048 | -0.64(-1.66%) |
Jun 21, 2021 | 37.31 | 38.30 | 37.20 | 38.28 | 555,573 | +1.13(+3.03%) |
Jun 18, 2021 | 38.23 | 38.23 | 37.10 | 37.16 | 1,211,307 | -1.57(-4.05%) |
Jun 17, 2021 | 38.88 | 39.09 | 38.56 | 38.73 | 441,266 | -0.21(-0.54%) |
Jun 16, 2021 | 39.50 | 39.50 | 38.76 | 38.94 | 523,629 | -0.45(-1.15%) |
Jun 15, 2021 | 39.20 | 39.54 | 38.99 | 39.39 | 416,118 | +0.16(+0.40%) |
Jun 14, 2021 | 39.76 | 39.99 | 39.05 | 39.23 | 375,518 | -0.52(-1.31%) |
Jun 11, 2021 | 39.49 | 39.82 | 39.18 | 39.76 | 507,617 | +0.44(+1.12%) |
Jun 10, 2021 | 39.62 | 39.67 | 39.27 | 39.32 | 303,657 | -0.11(-0.27%) |
Jun 09, 2021 | 39.28 | 39.59 | 39.13 | 39.42 | 426,279 | +0.14(+0.37%) |
Jun 08, 2021 | 39.37 | 39.53 | 38.91 | 39.28 | 353,097 | -0.03(-0.07%) |
Jun 07, 2021 | 39.49 | 39.50 | 39.12 | 39.31 | 420,650 | -0.02(-0.05%) |
Jun 04, 2021 | 39.60 | 39.37 | 39.23 | 39.32 | 345,292 | -0.05(-0.11%) |
Jun 03, 2021 | 38.88 | 39.49 | 38.88 | 39.37 | 342,804 | +0.36(+0.92%) |
Jun 02, 2021 | 38.96 | 39.29 | 38.60 | 39.01 | 505,958 | +0.22(+0.56%) |
Jun 01, 2021 | 38.60 | 38.79 | 38.27 | 38.79 | 278,457 | +0.32(+0.84%) |
May 28, 2021 | 38.33 | 38.69 | 38.33 | 38.47 | 380,740 | +0.15(+0.40%) |
May 27, 2021 | 38.85 | 38.85 | 38.28 | 38.32 | 342,350 | -0.08(-0.21%) |
May 26, 2021 | 38.19 | 38.69 | 38.03 | 38.40 | 377,777 | +0.30(+0.78%) |
May 25, 2021 | 39.14 | 39.14 | 37.95 | 38.10 | 417,542 | -0.88(-2.26%) |
May 24, 2021 | 38.67 | 39.27 | 38.64 | 38.98 | 467,730 | +0.50(+1.31%) |
May 21, 2021 | 38.48 | 38.88 | 38.17 | 38.48 | 481,353 | +0.22(+0.56%) |
May 20, 2021 | 38.15 | 38.50 | 38.03 | 38.26 | 509,449 | -0.02(-0.05%) |
May 19, 2021 | 37.96 | 38.39 | 37.82 | 38.28 | 583,118 | +0.15(+0.40%) |
May 18, 2021 | 38.18 | 38.68 | 38.05 | 38.13 | 685,338 | -0.23(-0.59%) |
May 17, 2021 | 38.67 | 38.75 | 38.30 | 38.35 | 387,456 | -0.52(-1.34%) |
May 14, 2021 | 38.93 | 39.23 | 38.56 | 38.87 | 363,972 | +0.05(+0.14%) |
May 13, 2021 | 37.60 | 38.99 | 37.45 | 38.82 | 476,447 | +1.18(+3.13%) |
May 12, 2021 | 39.05 | 39.22 | 37.51 | 37.64 | 464,628 | -1.40(-3.60%) |
May 11, 2021 | 38.84 | 39.23 | 38.48 | 39.05 | 514,556 | -0.06(-0.16%) |
May 10, 2021 | 39.26 | 39.57 | 38.95 | 39.11 | 363,999 | -0.07(-0.18%) |
May 07, 2021 | 38.72 | 39.21 | 38.38 | 39.18 | 339,317 | +0.46(+1.19%) |
May 06, 2021 | 38.30 | 38.87 | 37.55 | 38.72 | 492,856 | +0.87(+2.31%) |
May 05, 2021 | 37.96 | 38.41 | 37.56 | 37.85 | 643,140 | -0.75(-1.94%) |
May 04, 2021 | 38.69 | 38.78 | 38.23 | 38.60 | 559,951 | -0.24(-0.63%) |
May 03, 2021 | 37.77 | 39.04 | 37.70 | 38.84 | 504,061 | +1.06(+2.81%) |
Apr 30, 2021 | 37.82 | 38.00 | 37.38 | 37.78 | 2,315,169 | -0.23(-0.62%) |
Apr 29, 2021 | 37.74 | 38.63 | 37.74 | 38.01 | 448,539 | +0.57(+1.52%) |
Apr 28, 2021 | 37.78 | 37.92 | 37.35 | 37.44 | 507,890 | -0.14(-0.38%) |
Apr 27, 2021 | 38.05 | 38.21 | 37.55 | 37.59 | 437,782 | -0.44(-1.16%) |
Apr 26, 2021 | 38.79 | 38.88 | 38.01 | 38.03 | 337,155 | -0.57(-1.47%) |
Apr 23, 2021 | 38.34 | 39.09 | 38.14 | 38.60 | 412,994 | +0.44(+1.16%) |
Apr 22, 2021 | 38.60 | 38.74 | 37.98 | 38.15 | 493,095 | -0.43(-1.12%) |
Apr 21, 2021 | 38.35 | 38.94 | 38.26 | 38.59 | 425,050 | +0.04(+0.12%) |
Apr 20, 2021 | 37.91 | 38.55 | 37.82 | 38.54 | 362,673 | +0.67(+1.76%) |
Apr 19, 2021 | 37.97 | 38.10 | 37.52 | 37.87 | 464,909 | -0.05(-0.12%) |
Apr 16, 2021 | 37.96 | 38.11 | 37.60 | 37.92 | 301,500 | +0.39(+1.03%) |
Apr 15, 2021 | 37.34 | 37.59 | 36.93 | 37.53 | 247,081 | +0.23(+0.60%) |
Apr 14, 2021 | 36.77 | 37.62 | 36.77 | 37.31 | 301,802 | +0.62(+1.69%) |
Apr 13, 2021 | 36.83 | 37.26 | 36.55 | 36.69 | 441,693 | -0.37(-1.00%) |
Apr 12, 2021 | 36.93 | 37.33 | 36.79 | 37.06 | 471,882 | +0.31(+0.83%) |
Apr 09, 2021 | 37.42 | 37.58 | 36.75 | 36.75 | 424,099 | -0.65(-1.73%) |
Apr 08, 2021 | 37.27 | 37.44 | 36.91 | 37.40 | 619,102 | +0.16(+0.44%) |
Apr 07, 2021 | 36.65 | 37.24 | 36.62 | 37.24 | 509,004 | +0.59(+1.60%) |
Apr 06, 2021 | 36.10 | 36.77 | 35.96 | 36.65 | 413,727 | +0.44(+1.22%) |
Apr 05, 2021 | 36.15 | 36.61 | 35.79 | 36.21 | 385,756 | +0.25(+0.70%) |