Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.67 | 35.68 | 34.38 | 35.50 | 2,150,526 | +1.09(+3.17%) |
Jun 29, 2021 | 34.33 | 34.51 | 33.55 | 34.41 | 1,671,799 | +0.25(+0.73%) |
Jun 28, 2021 | 32.70 | 34.42 | 32.51 | 34.16 | 1,043,008 | +1.70(+5.24%) |
Jun 25, 2021 | 31.94 | 32.81 | 31.53 | 32.46 | 1,543,310 | +0.53(+1.66%) |
Jun 24, 2021 | 31.73 | 32.27 | 30.50 | 31.93 | 957,523 | +0.44(+1.40%) |
Jun 23, 2021 | 29.89 | 32.22 | 29.89 | 31.49 | 1,333,391 | +1.76(+5.92%) |
Jun 22, 2021 | 29.34 | 29.92 | 28.66 | 29.73 | 882,405 | +0.35(+1.19%) |
Jun 21, 2021 | 30.58 | 30.58 | 28.26 | 29.38 | 1,353,224 | -1.43(-4.64%) |
Jun 18, 2021 | 30.83 | 32.14 | 29.80 | 30.81 | 6,216,129 | -0.01(-0.03%) |
Jun 17, 2021 | 30.19 | 31.92 | 30.09 | 30.82 | 1,365,227 | +0.20(+0.65%) |
Jun 16, 2021 | 28.54 | 30.84 | 28.21 | 30.62 | 1,518,907 | +1.96(+6.84%) |
Jun 15, 2021 | 30.41 | 30.70 | 28.34 | 28.66 | 1,015,923 | -2.00(-6.52%) |
Jun 14, 2021 | 31.00 | 32.23 | 30.33 | 30.66 | 1,534,541 | +0.02(+0.07%) |
Jun 11, 2021 | 30.08 | 30.98 | 29.78 | 30.64 | 1,213,593 | +0.62(+2.07%) |
Jun 10, 2021 | 29.03 | 30.29 | 28.99 | 30.02 | 1,487,405 | +0.79(+2.70%) |
Jun 09, 2021 | 29.25 | 29.34 | 28.44 | 29.23 | 922,928 | +0.17(+0.58%) |
Jun 08, 2021 | 27.54 | 29.40 | 27.23 | 29.06 | 1,297,523 | +1.98(+7.31%) |
Jun 07, 2021 | 26.85 | 27.13 | 25.94 | 27.08 | 1,239,471 | +0.35(+1.31%) |
Jun 04, 2021 | 26.00 | 26.84 | 25.77 | 26.73 | 860,596 | +0.95(+3.69%) |
Jun 03, 2021 | 27.42 | 27.76 | 25.50 | 25.78 | 932,680 | -2.14(-7.66%) |
Jun 02, 2021 | 27.95 | 28.35 | 27.37 | 27.92 | 917,704 | -0.03(-0.11%) |
Jun 01, 2021 | 27.93 | 28.46 | 26.67 | 27.95 | 1,121,051 | +0.35(+1.27%) |
May 28, 2021 | 27.18 | 27.87 | 26.64 | 27.60 | 890,018 | +0.42(+1.55%) |
May 27, 2021 | 26.59 | 27.52 | 26.46 | 27.18 | 2,722,126 | +0.53(+1.99%) |
May 26, 2021 | 26.56 | 27.29 | 26.07 | 26.65 | 1,702,237 | +0.10(+0.38%) |
May 25, 2021 | 25.55 | 26.74 | 25.26 | 26.55 | 1,809,076 | +0.79(+3.07%) |
May 24, 2021 | 25.60 | 25.88 | 24.44 | 25.76 | 1,868,425 | +1.37(+5.62%) |
May 21, 2021 | 23.55 | 24.84 | 23.21 | 24.39 | 2,110,314 | +0.94(+4.01%) |
May 20, 2021 | 23.73 | 23.93 | 22.25 | 23.45 | 2,187,126 | +1.95(+9.07%) |
May 19, 2021 | 21.12 | 22.19 | 21.01 | 21.50 | 937,514 | -0.33(-1.51%) |
May 18, 2021 | 21.81 | 22.66 | 21.48 | 21.83 | 885,502 | +0.15(+0.69%) |
May 17, 2021 | 22.95 | 23.38 | 20.94 | 21.68 | 1,838,066 | -1.40(-6.07%) |
May 14, 2021 | 23.88 | 23.98 | 22.62 | 23.08 | 1,801,056 | -0.15(-0.65%) |
May 13, 2021 | 26.25 | 26.66 | 23.02 | 23.23 | 1,803,616 | -2.57(-9.96%) |
May 12, 2021 | 27.30 | 27.40 | 25.34 | 25.80 | 2,805,011 | -2.26(-8.05%) |
May 11, 2021 | 27.17 | 28.72 | 27.00 | 28.06 | 1,202,956 | -1.36(-4.62%) |
May 10, 2021 | 28.27 | 29.76 | 27.66 | 29.42 | 1,229,150 | +0.64(+2.22%) |
May 07, 2021 | 29.66 | 30.68 | 28.54 | 28.78 | 775,895 | -0.60(-2.04%) |
May 06, 2021 | 28.75 | 29.47 | 27.10 | 29.38 | 1,710,065 | +0.31(+1.07%) |
May 05, 2021 | 29.97 | 30.42 | 28.10 | 29.07 | 1,521,519 | -0.40(-1.36%) |
May 04, 2021 | 30.51 | 31.16 | 28.40 | 29.47 | 2,048,364 | -1.70(-5.45%) |
May 03, 2021 | 32.24 | 32.38 | 30.40 | 31.17 | 1,479,388 | -0.90(-2.81%) |
Apr 30, 2021 | 32.89 | 33.63 | 31.37 | 32.07 | 883,200 | -1.18(-3.55%) |
Apr 29, 2021 | 34.78 | 34.82 | 32.62 | 33.25 | 1,227,872 | -1.09(-3.17%) |
Apr 28, 2021 | 35.00 | 35.37 | 34.01 | 34.34 | 684,792 | -1.21(-3.40%) |
Apr 27, 2021 | 35.34 | 35.94 | 34.63 | 35.55 | 1,357,707 | +0.48(+1.37%) |
Apr 26, 2021 | 34.72 | 35.16 | 33.35 | 35.07 | 845,854 | +0.47(+1.36%) |
Apr 23, 2021 | 33.84 | 34.83 | 33.66 | 34.60 | 775,600 | +0.76(+2.25%) |
Apr 22, 2021 | 33.89 | 34.99 | 32.59 | 33.84 | 1,467,076 | -0.07(-0.21%) |
Apr 21, 2021 | 31.46 | 34.08 | 31.00 | 33.91 | 872,345 | +2.10(+6.60%) |
Apr 20, 2021 | 31.41 | 32.19 | 30.92 | 31.81 | 746,754 | +0.75(+2.41%) |
Apr 19, 2021 | 32.80 | 33.42 | 30.50 | 31.06 | 1,653,086 | -2.01(-6.08%) |
Apr 16, 2021 | 32.63 | 33.78 | 32.58 | 33.07 | 3,940,400 | +0.72(+2.23%) |
Apr 15, 2021 | 34.38 | 34.47 | 32.23 | 32.35 | 1,500,778 | -1.67(-4.91%) |
Apr 14, 2021 | 33.88 | 34.49 | 33.44 | 34.02 | 1,026,758 | +0.14(+0.41%) |
Apr 13, 2021 | 33.51 | 34.48 | 33.05 | 33.88 | 1,058,797 | +0.16(+0.47%) |
Apr 12, 2021 | 34.38 | 34.90 | 33.12 | 33.72 | 1,107,165 | -0.97(-2.80%) |
Apr 09, 2021 | 35.11 | 35.69 | 34.37 | 34.69 | 1,701,900 | -0.52(-1.48%) |
Apr 08, 2021 | 33.46 | 35.25 | 33.03 | 35.21 | 1,006,654 | +1.97(+5.93%) |
Apr 07, 2021 | 35.39 | 35.72 | 33.01 | 33.24 | 1,275,698 | -2.60(-7.25%) |
Apr 06, 2021 | 34.90 | 35.95 | 34.71 | 35.84 | 1,312,019 | +0.77(+2.20%) |
Apr 05, 2021 | 35.43 | 36.23 | 34.51 | 35.07 | 2,580,267 | +0.50(+1.45%) |