Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.19 | 35.19 | 34.79 | 34.87 | 862,818 | -0.19(-0.55%) |
Jun 29, 2021 | 35.06 | 35.28 | 35.01 | 35.06 | 940,499 | -0.56(-1.57%) |
Jun 28, 2021 | 35.90 | 35.90 | 35.44 | 35.62 | 1,241,760 | -0.51(-1.41%) |
Jun 25, 2021 | 35.90 | 36.13 | 35.65 | 36.13 | 372,166 | +0.23(+0.64%) |
Jun 24, 2021 | 35.68 | 35.94 | 35.03 | 35.90 | 306,968 | +1.27(+3.68%) |
Jun 23, 2021 | 35.00 | 35.00 | 34.53 | 34.62 | 337,131 | -0.12(-0.36%) |
Jun 22, 2021 | 35.15 | 35.15 | 34.52 | 34.75 | 253,773 | -0.17(-0.49%) |
Jun 21, 2021 | 34.56 | 35.12 | 34.56 | 34.92 | 339,273 | -0.29(-0.82%) |
Jun 18, 2021 | 35.28 | 35.69 | 35.00 | 35.21 | 713,267 | -0.89(-2.47%) |
Jun 17, 2021 | 36.00 | 36.25 | 35.78 | 36.10 | 1,048,033 | -0.05(-0.14%) |
Jun 16, 2021 | 36.59 | 36.59 | 36.10 | 36.15 | 543,239 | -0.20(-0.55%) |
Jun 15, 2021 | 36.56 | 36.56 | 36.17 | 36.35 | 439,508 | -0.43(-1.17%) |
Jun 14, 2021 | 36.74 | 36.83 | 36.60 | 36.78 | 200,875 | +0.13(+0.35%) |
Jun 11, 2021 | 36.88 | 36.88 | 36.40 | 36.65 | 156,029 | -0.15(-0.41%) |
Jun 10, 2021 | 37.18 | 37.18 | 36.52 | 36.80 | 376,200 | +0.04(+0.11%) |
Jun 09, 2021 | 36.72 | 37.30 | 36.72 | 36.76 | 198,710 | -0.36(-0.98%) |
Jun 08, 2021 | 36.99 | 37.30 | 36.50 | 37.12 | 517,902 | -0.21(-0.55%) |
Jun 07, 2021 | 37.00 | 37.74 | 37.00 | 37.33 | 282,532 | -0.17(-0.45%) |
Jun 04, 2021 | 37.43 | 37.59 | 37.00 | 37.50 | 220,516 | +0.56(+1.52%) |
Jun 03, 2021 | 37.01 | 37.57 | 36.88 | 36.94 | 399,971 | +0.25(+0.68%) |
Jun 02, 2021 | 37.21 | 37.21 | 36.55 | 36.69 | 452,246 | -0.54(-1.45%) |
Jun 01, 2021 | 37.87 | 37.87 | 37.01 | 37.23 | 496,432 | -0.94(-2.46%) |
May 28, 2021 | 38.14 | 38.29 | 37.79 | 38.17 | 381,983 | +0.82(+2.20%) |
May 27, 2021 | 37.25 | 37.35 | 37.20 | 37.35 | 393,855 | -0.47(-1.24%) |
May 26, 2021 | 37.67 | 38.12 | 37.67 | 37.82 | 320,707 | -0.43(-1.12%) |
May 25, 2021 | 38.21 | 38.74 | 38.17 | 38.25 | 369,122 | -0.30(-0.78%) |
May 24, 2021 | 38.45 | 38.64 | 38.18 | 38.55 | 233,450 | -0.48(-1.23%) |
May 21, 2021 | 38.92 | 39.66 | 38.76 | 39.03 | 229,326 | -0.55(-1.39%) |
May 20, 2021 | 39.56 | 39.65 | 38.62 | 39.58 | 182,783 | +0.18(+0.46%) |
May 19, 2021 | 38.22 | 40.35 | 38.18 | 39.40 | 270,063 | -0.18(-0.45%) |
May 18, 2021 | 39.26 | 39.98 | 39.25 | 39.58 | 470,708 | +1.10(+2.86%) |
May 17, 2021 | 38.69 | 38.69 | 38.11 | 38.48 | 301,789 | -1.32(-3.32%) |
May 14, 2021 | 39.16 | 40.11 | 38.80 | 39.80 | 431,024 | +1.12(+2.90%) |
May 13, 2021 | 39.26 | 39.79 | 38.08 | 38.68 | 830,164 | -2.21(-5.40%) |
May 12, 2021 | 42.90 | 42.90 | 40.50 | 40.89 | 514,458 | -3.21(-7.28%) |
May 11, 2021 | 44.38 | 44.38 | 42.83 | 44.10 | 1,133,473 | -1.84(-4.01%) |
May 10, 2021 | 46.98 | 46.98 | 45.90 | 45.94 | 376,655 | -0.23(-0.50%) |
May 07, 2021 | 46.70 | 46.70 | 45.50 | 46.17 | 149,567 | +0.41(+0.90%) |
May 06, 2021 | 45.41 | 45.94 | 45.41 | 45.76 | 423,339 | +1.06(+2.37%) |
May 05, 2021 | 44.94 | 45.27 | 44.16 | 44.70 | 334,821 | +0.57(+1.29%) |
May 04, 2021 | 45.71 | 45.73 | 43.94 | 44.13 | 360,819 | -1.18(-2.60%) |
May 03, 2021 | 45.59 | 45.87 | 45.11 | 45.31 | 134,680 | +0.21(+0.46%) |
Apr 30, 2021 | 44.74 | 45.60 | 44.74 | 45.10 | 86,400 | -0.45(-0.99%) |
Apr 29, 2021 | 45.32 | 45.71 | 45.17 | 45.55 | 297,348 | +0.15(+0.33%) |
Apr 28, 2021 | 45.50 | 45.76 | 45.40 | 45.40 | 220,137 | -1.00(-2.16%) |
Apr 27, 2021 | 46.17 | 46.85 | 46.03 | 46.40 | 161,644 | -0.78(-1.65%) |
Apr 26, 2021 | 46.90 | 47.18 | 46.90 | 47.18 | 237,733 | +0.33(+0.70%) |
Apr 23, 2021 | 46.72 | 46.90 | 45.97 | 46.85 | 147,800 | +0.65(+1.41%) |
Apr 22, 2021 | 46.27 | 47.00 | 45.88 | 46.20 | 495,222 | -0.55(-1.18%) |
Apr 21, 2021 | 46.13 | 46.83 | 45.80 | 46.75 | 417,515 | +2.02(+4.52%) |
Apr 20, 2021 | 45.44 | 45.44 | 44.13 | 44.73 | 369,341 | -0.72(-1.58%) |
Apr 19, 2021 | 45.99 | 45.99 | 45.06 | 45.45 | 450,790 | -0.87(-1.88%) |
Apr 16, 2021 | 46.77 | 46.77 | 46.06 | 46.32 | 413,000 | -0.50(-1.07%) |
Apr 15, 2021 | 46.80 | 46.84 | 46.27 | 46.82 | 211,033 | +1.45(+3.20%) |
Apr 14, 2021 | 46.19 | 46.19 | 45.00 | 45.37 | 319,290 | -1.23(-2.64%) |
Apr 13, 2021 | 46.06 | 46.74 | 45.89 | 46.60 | 215,199 | +0.16(+0.33%) |
Apr 12, 2021 | 45.76 | 46.73 | 45.68 | 46.45 | 341,720 | +0.98(+2.14%) |
Apr 09, 2021 | 45.47 | 45.68 | 44.86 | 45.47 | 184,600 | -0.28(-0.61%) |
Apr 08, 2021 | 45.02 | 45.76 | 45.02 | 45.75 | 189,519 | +0.45(+0.99%) |
Apr 07, 2021 | 45.13 | 45.66 | 45.09 | 45.30 | 268,176 | +0.00(+0.00%) |
Apr 06, 2021 | 45.17 | 45.38 | 44.90 | 45.30 | 262,077 | +0.12(+0.27%) |
Apr 05, 2021 | 44.81 | 45.58 | 44.81 | 45.18 | 276,329 | +2.10(+4.87%) |