Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.98 | 41.15 | 40.16 | 41.03 | 12,676 | -0.94(-2.24%) |
Jun 29, 2021 | 41.97 | 41.97 | 41.12 | 41.97 | 5,233 | -0.34(-0.79%) |
Jun 28, 2021 | 42.52 | 42.81 | 41.35 | 42.31 | 4,839 | +0.44(+1.05%) |
Jun 25, 2021 | 44.10 | 44.10 | 41.32 | 41.87 | 7,217 | -2.05(-4.67%) |
Jun 24, 2021 | 42.98 | 43.94 | 42.89 | 43.92 | 9,267 | +1.85(+4.41%) |
Jun 23, 2021 | 42.90 | 43.21 | 41.99 | 42.07 | 4,150 | -0.27(-0.64%) |
Jun 22, 2021 | 41.50 | 42.34 | 41.50 | 42.34 | 1,707 | +0.72(+1.72%) |
Jun 21, 2021 | 41.09 | 41.62 | 40.64 | 41.62 | 1,643 | +1.29(+3.19%) |
Jun 18, 2021 | 41.26 | 41.26 | 40.24 | 40.34 | 10,427 | -0.24(-0.58%) |
Jun 17, 2021 | 41.58 | 41.82 | 40.33 | 40.57 | 8,204 | -0.37(-0.90%) |
Jun 16, 2021 | 41.62 | 42.48 | 40.83 | 40.94 | 12,977 | -0.99(-2.36%) |
Jun 15, 2021 | 41.09 | 41.93 | 41.09 | 41.93 | 4,311 | +0.31(+0.75%) |
Jun 14, 2021 | 41.62 | 42.51 | 41.52 | 41.62 | 17,308 | +1.13(+2.80%) |
Jun 11, 2021 | 41.36 | 41.36 | 40.04 | 40.48 | 17,706 | -1.33(-3.18%) |
Jun 10, 2021 | 41.80 | 41.86 | 41.39 | 41.81 | 7,024 | +0.35(+0.85%) |
Jun 09, 2021 | 41.65 | 42.07 | 41.45 | 41.46 | 7,404 | -0.51(-1.22%) |
Jun 08, 2021 | 42.13 | 42.59 | 41.47 | 41.97 | 8,494 | -0.91(-2.12%) |
Jun 07, 2021 | 41.79 | 42.88 | 41.47 | 42.88 | 12,913 | +0.79(+1.88%) |
Jun 04, 2021 | 41.50 | 42.18 | 41.20 | 42.09 | 2,713 | +1.82(+4.51%) |
Jun 03, 2021 | 40.74 | 40.74 | 40.09 | 40.27 | 1,861 | -0.89(-2.17%) |
Jun 02, 2021 | 39.32 | 41.17 | 39.32 | 41.17 | 1,452 | +1.64(+4.15%) |
Jun 01, 2021 | 39.44 | 39.53 | 39.00 | 39.53 | 8,475 | +2.69(+7.31%) |
May 28, 2021 | 35.84 | 36.83 | 35.84 | 36.83 | 3,019 | +1.33(+3.75%) |
May 27, 2021 | 35.55 | 35.93 | 35.48 | 35.50 | 1,111 | +0.96(+2.79%) |
May 26, 2021 | 33.79 | 34.54 | 33.79 | 34.54 | 1,275 | +0.93(+2.76%) |
May 25, 2021 | 34.43 | 34.43 | 33.58 | 33.61 | 1,874 | -1.01(-2.93%) |
May 24, 2021 | 34.16 | 34.63 | 34.16 | 34.63 | 579 | +1.29(+3.87%) |
May 21, 2021 | 33.32 | 33.36 | 33.09 | 33.33 | 1,756 | -1.22(-3.54%) |
May 20, 2021 | 34.45 | 34.59 | 34.25 | 34.56 | 15,621 | +0.34(+0.98%) |
May 19, 2021 | 34.67 | 34.67 | 34.07 | 34.22 | 3,137 | -1.01(-2.86%) |
May 18, 2021 | 35.21 | 35.46 | 35.20 | 35.23 | 2,524 | +0.25(+0.72%) |
May 17, 2021 | 34.48 | 34.98 | 34.48 | 34.98 | 1,463 | +0.74(+2.17%) |
May 14, 2021 | 34.22 | 34.23 | 34.22 | 34.23 | 867 | +0.94(+2.81%) |
May 13, 2021 | 33.24 | 34.19 | 33.24 | 33.30 | 6,055 | +0.52(+1.59%) |
May 12, 2021 | 35.08 | 35.08 | 32.78 | 32.78 | 7,402 | -3.05(-8.52%) |
May 11, 2021 | 33.66 | 35.83 | 33.54 | 35.83 | 7,211 | +0.70(+2.00%) |
May 10, 2021 | 36.02 | 36.02 | 35.07 | 35.13 | 6,885 | -0.07(-0.21%) |
May 07, 2021 | 34.25 | 35.20 | 34.25 | 35.20 | 5,206 | +1.78(+5.32%) |
May 06, 2021 | 32.73 | 33.42 | 32.70 | 33.42 | 6,530 | +1.36(+4.25%) |
May 05, 2021 | 31.97 | 32.06 | 31.11 | 32.06 | 7,463 | +1.72(+5.68%) |
May 04, 2021 | 30.53 | 30.53 | 30.27 | 30.34 | 1,686 | -0.79(-2.54%) |
May 03, 2021 | 31.07 | 31.75 | 31.07 | 31.13 | 6,362 | +0.23(+0.76%) |
Apr 30, 2021 | 32.02 | 32.02 | 30.87 | 30.89 | 19,445 | -1.83(-5.60%) |
Apr 29, 2021 | 32.85 | 32.91 | 32.28 | 32.73 | 4,457 | -0.14(-0.43%) |
Apr 28, 2021 | 32.25 | 32.99 | 32.22 | 32.87 | 3,978 | +2.09(+6.80%) |
Apr 27, 2021 | 30.75 | 30.78 | 30.66 | 30.78 | 1,244 | -0.68(-2.15%) |
Apr 26, 2021 | 31.48 | 31.60 | 31.00 | 31.45 | 1,431 | +0.48(+1.56%) |
Apr 23, 2021 | 30.79 | 30.99 | 30.79 | 30.97 | 2,835 | +0.22(+0.71%) |
Apr 22, 2021 | 30.63 | 30.81 | 30.63 | 30.75 | 970 | +0.48(+1.58%) |
Apr 21, 2021 | 30.27 | 30.27 | 30.27 | 30.27 | 280 | +0.25(+0.82%) |
Apr 20, 2021 | 30.79 | 30.79 | 30.03 | 30.03 | 2,216 | -0.46(-1.52%) |
Apr 19, 2021 | 30.12 | 30.72 | 30.12 | 30.49 | 1,506 | +0.29(+0.98%) |
Apr 16, 2021 | 29.13 | 30.19 | 28.96 | 30.19 | 4,051 | +0.61(+2.05%) |
Apr 15, 2021 | 29.80 | 29.87 | 29.58 | 29.59 | 2,248 | +0.71(+2.44%) |
Apr 14, 2021 | 28.54 | 29.02 | 28.54 | 28.88 | 1,434 | +1.00(+3.58%) |
Apr 13, 2021 | 28.16 | 28.16 | 27.88 | 27.88 | 838 | +0.28(+1.02%) |
Apr 12, 2021 | 28.14 | 28.14 | 27.46 | 27.60 | 31,704 | -0.11(-0.41%) |
Apr 09, 2021 | 28.12 | 28.25 | 27.66 | 27.72 | 8,811 | -1.25(-4.33%) |
Apr 08, 2021 | 29.38 | 29.38 | 28.97 | 28.97 | 1,715 | +1.00(+3.56%) |
Apr 07, 2021 | 28.79 | 29.04 | 27.98 | 27.98 | 1,867 | -0.33(-1.16%) |
Apr 06, 2021 | 28.07 | 28.58 | 28.07 | 28.30 | 4,141 | +0.57(+2.05%) |
Apr 05, 2021 | 27.72 | 27.83 | 27.41 | 27.73 | 7,893 | +1.57(+5.99%) |