Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.52 | 33.73 | 32.69 | 33.06 | 774,335 | -0.70(-2.07%) |
Jun 29, 2021 | 34.75 | 34.75 | 33.57 | 33.76 | 830,923 | -0.71(-2.06%) |
Jun 28, 2021 | 33.03 | 34.57 | 33.00 | 34.47 | 1,341,378 | +1.82(+5.57%) |
Jun 25, 2021 | 34.13 | 34.17 | 32.27 | 32.65 | 6,550,118 | -1.49(-4.36%) |
Jun 24, 2021 | 35.11 | 35.25 | 34.01 | 34.14 | 740,694 | -0.75(-2.15%) |
Jun 23, 2021 | 34.87 | 35.15 | 34.50 | 34.89 | 704,859 | -0.04(-0.11%) |
Jun 22, 2021 | 34.70 | 35.14 | 34.56 | 34.93 | 989,423 | +0.16(+0.46%) |
Jun 21, 2021 | 33.80 | 34.88 | 33.31 | 34.77 | 1,232,510 | +0.89(+2.63%) |
Jun 18, 2021 | 33.46 | 34.00 | 33.18 | 33.88 | 1,168,763 | +0.09(+0.27%) |
Jun 17, 2021 | 32.75 | 34.07 | 32.63 | 33.79 | 1,028,570 | +0.89(+2.71%) |
Jun 16, 2021 | 33.76 | 34.37 | 32.38 | 32.90 | 1,716,718 | -0.95(-2.81%) |
Jun 15, 2021 | 34.39 | 34.48 | 33.10 | 33.85 | 1,225,563 | -0.44(-1.28%) |
Jun 14, 2021 | 34.43 | 34.73 | 33.94 | 34.29 | 893,184 | +0.03(+0.09%) |
Jun 11, 2021 | 34.23 | 34.60 | 33.55 | 34.26 | 954,281 | +0.29(+0.85%) |
Jun 10, 2021 | 33.88 | 34.36 | 33.48 | 33.97 | 1,113,314 | -0.07(-0.21%) |
Jun 09, 2021 | 35.13 | 35.48 | 33.85 | 34.04 | 1,510,756 | -0.77(-2.21%) |
Jun 08, 2021 | 35.40 | 35.84 | 34.31 | 34.81 | 2,733,196 | -0.09(-0.26%) |
Jun 07, 2021 | 33.50 | 36.09 | 33.25 | 34.90 | 4,371,324 | -0.69(-1.94%) |
Jun 04, 2021 | 36.55 | 37.09 | 35.49 | 35.59 | 722,486 | -0.72(-1.98%) |
Jun 03, 2021 | 37.53 | 37.95 | 36.14 | 36.31 | 585,145 | -1.53(-4.04%) |
Jun 02, 2021 | 36.75 | 38.16 | 36.75 | 37.84 | 821,005 | +0.59(+1.58%) |
Jun 01, 2021 | 37.01 | 37.63 | 35.89 | 37.25 | 1,023,689 | +0.25(+0.68%) |
May 28, 2021 | 36.00 | 37.32 | 35.95 | 37.00 | 1,680,956 | +1.81(+5.14%) |
May 27, 2021 | 35.05 | 35.40 | 34.62 | 35.19 | 2,538,547 | +0.04(+0.11%) |
May 26, 2021 | 34.28 | 35.44 | 34.01 | 35.15 | 1,424,383 | +0.87(+2.54%) |
May 25, 2021 | 33.20 | 34.62 | 32.93 | 34.28 | 1,619,322 | +1.20(+3.63%) |
May 24, 2021 | 33.34 | 34.02 | 32.98 | 33.08 | 998,962 | -0.06(-0.18%) |
May 21, 2021 | 34.84 | 35.43 | 33.12 | 33.14 | 1,342,669 | -0.55(-1.63%) |
May 20, 2021 | 34.07 | 34.80 | 33.53 | 33.69 | 1,121,739 | -0.29(-0.85%) |
May 19, 2021 | 33.23 | 34.23 | 32.89 | 33.98 | 1,271,478 | -0.10(-0.29%) |
May 18, 2021 | 32.99 | 36.04 | 32.94 | 34.08 | 1,426,137 | +1.10(+3.34%) |
May 17, 2021 | 32.76 | 33.31 | 32.18 | 32.98 | 1,507,006 | +0.22(+0.67%) |
May 14, 2021 | 33.00 | 33.85 | 31.37 | 32.76 | 3,500,634 | -0.05(-0.14%) |
May 13, 2021 | 34.70 | 36.81 | 30.11 | 32.80 | 8,059,498 | -5.52(-14.39%) |
May 12, 2021 | 38.51 | 39.28 | 38.16 | 38.32 | 1,405,938 | -0.46(-1.19%) |
May 11, 2021 | 36.65 | 39.21 | 36.38 | 38.78 | 1,023,348 | +0.25(+0.65%) |
May 10, 2021 | 41.41 | 41.39 | 38.08 | 38.53 | 912,926 | -2.86(-6.91%) |
May 07, 2021 | 41.60 | 42.97 | 41.37 | 41.39 | 770,097 | +0.61(+1.50%) |
May 06, 2021 | 41.22 | 41.49 | 39.84 | 40.78 | 684,524 | -0.46(-1.12%) |
May 05, 2021 | 42.48 | 42.57 | 40.29 | 41.24 | 672,300 | -0.70(-1.68%) |
May 04, 2021 | 43.83 | 43.83 | 41.00 | 41.95 | 1,263,926 | -2.48(-5.59%) |
May 03, 2021 | 44.37 | 45.63 | 43.73 | 44.43 | 910,513 | +0.92(+2.11%) |
Apr 30, 2021 | 43.19 | 43.69 | 42.51 | 43.51 | 584,600 | +0.04(+0.09%) |
Apr 29, 2021 | 44.98 | 44.98 | 42.85 | 43.47 | 654,171 | -1.17(-2.62%) |
Apr 28, 2021 | 44.35 | 44.78 | 43.63 | 44.64 | 504,159 | +0.25(+0.56%) |
Apr 27, 2021 | 43.67 | 44.64 | 43.38 | 44.39 | 649,643 | +0.84(+1.93%) |
Apr 26, 2021 | 42.25 | 43.90 | 41.55 | 43.55 | 596,305 | +1.73(+4.14%) |
Apr 23, 2021 | 41.06 | 42.05 | 40.86 | 41.82 | 406,800 | +0.57(+1.38%) |
Apr 22, 2021 | 41.49 | 42.10 | 40.87 | 41.25 | 410,570 | -0.13(-0.31%) |
Apr 21, 2021 | 41.25 | 41.80 | 40.77 | 41.38 | 521,882 | +0.05(+0.12%) |
Apr 20, 2021 | 40.65 | 41.84 | 40.25 | 41.33 | 903,375 | +0.41(+1.00%) |
Apr 19, 2021 | 41.21 | 41.48 | 39.72 | 40.92 | 459,536 | -0.89(-2.13%) |
Apr 16, 2021 | 42.63 | 42.93 | 41.20 | 41.81 | 366,000 | -0.89(-2.08%) |
Apr 15, 2021 | 42.98 | 43.98 | 42.31 | 42.70 | 553,849 | +0.21(+0.49%) |
Apr 14, 2021 | 42.14 | 43.27 | 42.14 | 42.49 | 427,177 | +0.41(+0.97%) |
Apr 13, 2021 | 41.99 | 42.80 | 41.59 | 42.08 | 812,632 | +0.46(+1.11%) |
Apr 12, 2021 | 42.10 | 42.18 | 40.82 | 41.62 | 638,994 | -0.56(-1.33%) |
Apr 09, 2021 | 41.61 | 42.31 | 40.87 | 42.18 | 474,000 | +0.08(+0.19%) |
Apr 08, 2021 | 41.09 | 42.46 | 40.28 | 42.10 | 905,418 | +2.09(+5.22%) |
Apr 07, 2021 | 40.70 | 41.08 | 39.65 | 40.01 | 382,029 | -0.85(-2.08%) |
Apr 06, 2021 | 40.61 | 42.00 | 40.44 | 40.86 | 697,614 | +0.25(+0.62%) |
Apr 05, 2021 | 41.74 | 41.74 | 39.82 | 40.61 | 668,786 | -0.62(-1.50%) |