Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.82 | 39.10 | 38.34 | 38.34 | 12,042 | -0.47(-1.22%) |
Jun 29, 2021 | 38.84 | 40.00 | 38.34 | 38.81 | 8,769 | -0.29(-0.73%) |
Jun 28, 2021 | 40.20 | 40.20 | 38.82 | 39.10 | 12,252 | -0.42(-1.07%) |
Jun 25, 2021 | 38.48 | 40.38 | 38.24 | 39.52 | 42,730 | +0.99(+2.56%) |
Jun 24, 2021 | 37.93 | 38.61 | 37.61 | 38.53 | 9,652 | +0.77(+2.04%) |
Jun 23, 2021 | 37.23 | 37.79 | 36.61 | 37.76 | 16,661 | +0.53(+1.43%) |
Jun 22, 2021 | 37.58 | 37.77 | 36.90 | 37.23 | 20,800 | -0.83(-2.18%) |
Jun 21, 2021 | 36.68 | 38.83 | 36.46 | 38.06 | 40,079 | +1.41(+3.85%) |
Jun 18, 2021 | 36.50 | 36.99 | 36.35 | 36.65 | 26,485 | -0.22(-0.59%) |
Jun 17, 2021 | 37.49 | 38.05 | 36.87 | 36.87 | 8,703 | -0.51(-1.37%) |
Jun 16, 2021 | 37.39 | 37.98 | 37.23 | 37.38 | 13,067 | -0.24(-0.63%) |
Jun 15, 2021 | 37.34 | 38.09 | 37.26 | 37.62 | 11,126 | +0.07(+0.18%) |
Jun 14, 2021 | 38.00 | 38.00 | 37.20 | 37.55 | 15,614 | -0.41(-1.09%) |
Jun 11, 2021 | 37.97 | 38.18 | 37.31 | 37.96 | 13,857 | -0.13(-0.34%) |
Jun 10, 2021 | 38.00 | 38.63 | 37.21 | 38.09 | 11,102 | +0.00(+0.00%) |
Jun 09, 2021 | 38.11 | 38.61 | 37.60 | 38.09 | 13,771 | -0.09(-0.23%) |
Jun 08, 2021 | 37.89 | 38.36 | 37.45 | 38.18 | 14,674 | -0.14(-0.36%) |
Jun 07, 2021 | 39.22 | 39.22 | 37.40 | 38.32 | 30,627 | -0.75(-1.91%) |
Jun 04, 2021 | 38.37 | 39.23 | 38.29 | 39.06 | 16,527 | +0.51(+1.33%) |
Jun 03, 2021 | 36.51 | 39.17 | 36.51 | 38.55 | 47,149 | +1.53(+4.15%) |
Jun 02, 2021 | 36.90 | 37.43 | 36.51 | 37.02 | 9,710 | +0.12(+0.32%) |
Jun 01, 2021 | 36.51 | 36.91 | 36.04 | 36.90 | 15,898 | +0.84(+2.32%) |
May 28, 2021 | 35.95 | 36.53 | 35.62 | 36.06 | 18,275 | +0.33(+0.94%) |
May 27, 2021 | 35.86 | 36.81 | 35.59 | 35.73 | 41,079 | -0.13(-0.36%) |
May 26, 2021 | 35.42 | 35.86 | 35.29 | 35.86 | 10,363 | +0.48(+1.36%) |
May 25, 2021 | 35.49 | 35.83 | 35.23 | 35.37 | 13,695 | -0.03(-0.08%) |
May 24, 2021 | 35.31 | 35.82 | 35.04 | 35.40 | 18,230 | +0.19(+0.53%) |
May 21, 2021 | 35.49 | 35.78 | 35.22 | 35.22 | 11,135 | -0.03(-0.08%) |
May 20, 2021 | 35.40 | 35.65 | 35.20 | 35.25 | 6,183 | -0.49(-1.38%) |
May 19, 2021 | 35.07 | 35.74 | 35.07 | 35.74 | 7,012 | +0.15(+0.41%) |
May 18, 2021 | 35.55 | 35.78 | 35.40 | 35.59 | 6,789 | +0.35(+1.01%) |
May 17, 2021 | 35.33 | 35.89 | 35.24 | 35.24 | 10,531 | -0.66(-1.84%) |
May 14, 2021 | 34.76 | 35.90 | 34.76 | 35.90 | 6,611 | +1.23(+3.55%) |
May 13, 2021 | 34.66 | 34.85 | 34.65 | 34.67 | 10,763 | -0.01(-0.03%) |
May 12, 2021 | 35.03 | 35.12 | 34.38 | 34.68 | 7,815 | -0.21(-0.59%) |
May 11, 2021 | 35.03 | 35.40 | 34.65 | 34.88 | 10,164 | -0.25(-0.70%) |
May 10, 2021 | 35.26 | 35.97 | 35.13 | 35.13 | 13,200 | -0.32(-0.92%) |
May 07, 2021 | 34.86 | 35.45 | 34.59 | 35.45 | 19,296 | +0.71(+2.04%) |
May 06, 2021 | 35.10 | 35.35 | 34.39 | 34.74 | 20,637 | -0.45(-1.29%) |
May 05, 2021 | 35.41 | 35.78 | 34.62 | 35.20 | 12,897 | +0.00(+0.00%) |
May 04, 2021 | 35.20 | 35.61 | 34.71 | 35.20 | 19,912 | -0.26(-0.72%) |
May 03, 2021 | 35.05 | 35.45 | 34.90 | 35.45 | 16,421 | +0.30(+0.84%) |
Apr 30, 2021 | 34.64 | 35.22 | 34.64 | 35.16 | 10,366 | +0.04(+0.11%) |
Apr 29, 2021 | 34.73 | 35.12 | 34.69 | 35.12 | 16,467 | +0.62(+1.80%) |
Apr 28, 2021 | 34.58 | 35.10 | 34.44 | 34.50 | 11,859 | +0.21(+0.60%) |
Apr 27, 2021 | 34.70 | 34.98 | 34.29 | 34.29 | 15,814 | -0.27(-0.77%) |
Apr 26, 2021 | 34.53 | 35.18 | 34.41 | 34.56 | 8,094 | +0.30(+0.86%) |
Apr 23, 2021 | 33.98 | 34.98 | 33.91 | 34.26 | 10,264 | +0.63(+1.87%) |
Apr 22, 2021 | 33.63 | 34.07 | 33.21 | 33.63 | 10,362 | +0.22(+0.65%) |
Apr 21, 2021 | 32.82 | 33.70 | 32.82 | 33.42 | 14,233 | +0.69(+2.10%) |
Apr 20, 2021 | 32.37 | 32.73 | 32.37 | 32.73 | 7,942 | -0.15(-0.45%) |
Apr 19, 2021 | 32.74 | 32.92 | 31.88 | 32.87 | 13,463 | +0.29(+0.88%) |
Apr 16, 2021 | 33.83 | 33.83 | 32.59 | 32.59 | 8,536 | -1.10(-3.27%) |
Apr 15, 2021 | 32.98 | 34.18 | 32.98 | 33.69 | 6,325 | +1.02(+3.13%) |
Apr 14, 2021 | 33.41 | 33.54 | 32.53 | 32.67 | 8,895 | -0.51(-1.54%) |
Apr 13, 2021 | 33.82 | 34.20 | 33.18 | 33.18 | 8,953 | -0.71(-2.09%) |
Apr 12, 2021 | 33.82 | 34.24 | 33.53 | 33.89 | 28,456 | -0.30(-0.89%) |
Apr 09, 2021 | 34.19 | 34.19 | 33.74 | 34.19 | 10,162 | +0.09(+0.26%) |
Apr 08, 2021 | 32.95 | 34.54 | 32.69 | 34.10 | 48,113 | +1.62(+5.00%) |
Apr 07, 2021 | 33.02 | 33.65 | 32.36 | 32.48 | 58,398 | -0.44(-1.34%) |
Apr 06, 2021 | 34.73 | 34.73 | 32.71 | 32.92 | 38,062 | -1.81(-5.21%) |
Apr 05, 2021 | 35.28 | 35.98 | 34.21 | 34.73 | 22,628 | -0.39(-1.12%) |