Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.42 | 35.42 | 35.42 | 82 | -0.16(-0.44%) | |
Jun 29, 2021 | 35.52 | 35.59 | 35.44 | 35.58 | 1,145 | -0.33(-0.92%) |
Jun 28, 2021 | 36.16 | 36.59 | 35.91 | 35.91 | 3,191 | -0.67(-1.83%) |
Jun 24, 2021 | 36.58 | 36.58 | 36.58 | 75 | -0.28(-0.76%) | |
Jun 23, 2021 | 36.88 | 36.88 | 36.84 | 36.86 | 571 | -0.14(-0.38%) |
Jun 22, 2021 | 36.54 | 37.00 | 36.50 | 37.00 | 1,109 | +0.06(+0.17%) |
Jun 21, 2021 | 36.82 | 36.94 | 36.79 | 36.94 | 3,190 | +0.25(+0.68%) |
Jun 18, 2021 | 36.80 | 36.80 | 36.26 | 36.69 | 2,342 | -0.20(-0.54%) |
Jun 17, 2021 | 37.09 | 37.09 | 36.89 | 36.89 | 1,389 | -0.24(-0.65%) |
Jun 16, 2021 | 37.66 | 37.77 | 37.13 | 37.13 | 1,615 | -0.34(-0.91%) |
Jun 15, 2021 | 37.65 | 37.71 | 37.45 | 37.47 | 3,435 | -0.15(-0.39%) |
Jun 14, 2021 | 37.84 | 37.89 | 37.55 | 37.62 | 7,914 | -0.08(-0.22%) |
Jun 11, 2021 | 37.63 | 37.70 | 37.63 | 37.70 | 436 | +0.23(+0.62%) |
Jun 10, 2021 | 37.47 | 37.47 | 37.47 | 37.47 | 494 | +0.07(+0.19%) |
Jun 09, 2021 | 37.17 | 37.40 | 37.17 | 37.40 | 760 | +0.40(+1.08%) |
Jun 08, 2021 | 36.94 | 37.00 | 36.94 | 37.00 | 937 | +0.07(+0.19%) |
Jun 07, 2021 | 36.85 | 36.93 | 36.72 | 36.93 | 14,826 | +0.42(+1.14%) |
Jun 04, 2021 | 36.49 | 36.51 | 36.33 | 36.51 | 2,123 | +0.34(+0.95%) |
Jun 03, 2021 | 36.14 | 36.26 | 36.09 | 36.17 | 2,729 | -0.05(-0.14%) |
Jun 02, 2021 | 36.11 | 36.24 | 36.06 | 36.22 | 2,729 | -0.21(-0.58%) |
Jun 01, 2021 | 35.61 | 36.43 | 35.61 | 36.43 | 1,446 | +0.30(+0.83%) |
May 28, 2021 | 35.80 | 36.15 | 35.80 | 36.13 | 3,868 | +0.07(+0.19%) |
May 27, 2021 | 36.17 | 36.38 | 35.90 | 36.06 | 59,012 | -0.05(-0.14%) |
May 26, 2021 | 36.04 | 36.11 | 36.04 | 36.11 | 1,201 | -0.12(-0.33%) |
May 25, 2021 | 36.44 | 36.44 | 36.19 | 36.23 | 2,740 | -0.13(-0.35%) |
May 21, 2021 | 36.36 | 36.36 | 36.36 | 148 | +0.11(+0.30%) | |
May 20, 2021 | 36.28 | 36.39 | 36.25 | 36.25 | 2,932 | +0.06(+0.17%) |
May 19, 2021 | 36.47 | 36.58 | 36.17 | 36.19 | 4,141 | -0.64(-1.74%) |
May 18, 2021 | 36.75 | 36.85 | 36.68 | 36.83 | 3,920 | +0.54(+1.49%) |
May 17, 2021 | 36.30 | 36.45 | 36.26 | 36.29 | 3,992 | +0.01(+0.03%) |
May 14, 2021 | 36.20 | 36.54 | 36.17 | 36.28 | 8,424 | +0.30(+0.83%) |
May 13, 2021 | 36.20 | 36.20 | 35.98 | 35.98 | 1,371 | -0.25(-0.69%) |
May 12, 2021 | 36.70 | 37.04 | 36.03 | 36.23 | 12,661 | +1.38(+3.96%) |
May 11, 2021 | 34.72 | 34.87 | 34.72 | 34.85 | 1,517 | -0.25(-0.71%) |
May 10, 2021 | 34.97 | 35.16 | 34.04 | 35.10 | 6,294 | +0.12(+0.34%) |
May 07, 2021 | 34.86 | 34.98 | 34.81 | 34.98 | 4,111 | +0.53(+1.54%) |
May 06, 2021 | 34.34 | 34.45 | 34.13 | 34.45 | 2,866 | +0.45(+1.32%) |
May 05, 2021 | 34.24 | 34.24 | 33.92 | 34.00 | 1,399 | -0.36(-1.05%) |
May 04, 2021 | 34.21 | 34.37 | 34.16 | 34.36 | 4,379 | -0.23(-0.66%) |
May 03, 2021 | 34.15 | 34.59 | 34.14 | 34.59 | 3,007 | +0.24(+0.70%) |
Apr 30, 2021 | 35.31 | 35.31 | 34.16 | 34.35 | 15,900 | +0.21(+0.62%) |
Apr 29, 2021 | 34.25 | 34.52 | 34.13 | 34.14 | 3,904 | +0.18(+0.53%) |
Apr 28, 2021 | 33.86 | 34.11 | 33.75 | 33.96 | 4,360 | +0.02(+0.07%) |
Apr 27, 2021 | 34.14 | 34.21 | 33.94 | 33.94 | 1,960 | -0.44(-1.29%) |
Apr 26, 2021 | 34.08 | 34.38 | 33.89 | 34.38 | 2,851 | +0.33(+0.97%) |
Apr 23, 2021 | 33.98 | 34.10 | 33.98 | 34.05 | 1,900 | +0.00(+0.00%) |
Apr 22, 2021 | 34.20 | 34.25 | 33.90 | 34.05 | 7,165 | -0.26(-0.77%) |
Apr 21, 2021 | 34.27 | 34.36 | 34.23 | 34.31 | 3,021 | +0.26(+0.75%) |
Apr 20, 2021 | 34.03 | 34.22 | 34.03 | 34.06 | 3,516 | +0.17(+0.50%) |
Apr 19, 2021 | 34.42 | 34.50 | 33.50 | 33.89 | 11,240 | +0.29(+0.86%) |
Apr 16, 2021 | 33.91 | 33.95 | 33.60 | 33.60 | 7,700 | -0.25(-0.74%) |
Apr 15, 2021 | 33.78 | 33.96 | 33.73 | 33.85 | 2,501 | +0.06(+0.18%) |
Apr 14, 2021 | 34.06 | 34.07 | 33.79 | 33.79 | 11,458 | -0.42(-1.22%) |
Apr 13, 2021 | 33.94 | 34.32 | 33.89 | 34.21 | 5,506 | +0.16(+0.47%) |
Apr 12, 2021 | 33.80 | 34.19 | 33.77 | 34.05 | 5,282 | +0.44(+1.31%) |
Apr 09, 2021 | 33.39 | 33.62 | 33.26 | 33.61 | 2,000 | +0.31(+0.92%) |
Apr 08, 2021 | 33.44 | 33.44 | 33.30 | 33.30 | 2,051 | -0.08(-0.23%) |
Apr 07, 2021 | 33.70 | 33.70 | 33.38 | 33.38 | 7,050 | -0.37(-1.10%) |
Apr 06, 2021 | 33.75 | 33.86 | 33.71 | 33.75 | 1,184 | +0.23(+0.69%) |
Apr 05, 2021 | 33.52 | 33.73 | 33.50 | 33.52 | 4,333 | +0.26(+0.78%) |