Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.06 | 34.66 | 32.66 | 33.66 | 616,778 | +0.65(+1.97%) |
Jun 29, 2021 | 33.81 | 33.91 | 32.07 | 33.01 | 111,168 | -0.60(-1.79%) |
Jun 28, 2021 | 34.42 | 35.73 | 33.56 | 33.61 | 116,049 | -0.65(-1.90%) |
Jun 25, 2021 | 36.04 | 36.20 | 34.00 | 34.26 | 821,327 | -1.88(-5.20%) |
Jun 24, 2021 | 35.77 | 37.15 | 35.42 | 36.14 | 130,625 | +0.41(+1.15%) |
Jun 23, 2021 | 36.27 | 37.66 | 35.12 | 35.73 | 104,008 | -0.40(-1.11%) |
Jun 22, 2021 | 37.94 | 37.94 | 34.60 | 36.13 | 117,874 | -1.90(-5.00%) |
Jun 21, 2021 | 38.35 | 39.94 | 37.59 | 38.03 | 112,650 | -0.70(-1.81%) |
Jun 18, 2021 | 37.87 | 39.12 | 36.55 | 38.73 | 438,928 | +0.22(+0.57%) |
Jun 17, 2021 | 36.74 | 38.61 | 35.78 | 38.51 | 116,359 | +1.77(+4.82%) |
Jun 16, 2021 | 36.34 | 36.89 | 35.60 | 36.74 | 100,048 | +0.06(+0.16%) |
Jun 15, 2021 | 38.40 | 38.40 | 35.76 | 36.68 | 103,186 | -1.98(-5.12%) |
Jun 14, 2021 | 38.03 | 39.07 | 37.32 | 38.66 | 127,430 | +0.95(+2.52%) |
Jun 11, 2021 | 38.54 | 39.37 | 36.92 | 37.71 | 86,826 | -0.94(-2.43%) |
Jun 10, 2021 | 41.08 | 41.08 | 38.11 | 38.65 | 105,906 | -2.44(-5.94%) |
Jun 09, 2021 | 40.01 | 41.60 | 40.01 | 41.09 | 102,526 | +0.72(+1.78%) |
Jun 08, 2021 | 39.79 | 40.41 | 38.29 | 40.37 | 117,612 | +0.59(+1.48%) |
Jun 07, 2021 | 37.85 | 40.25 | 37.07 | 39.78 | 137,259 | +2.48(+6.65%) |
Jun 04, 2021 | 38.55 | 39.53 | 37.25 | 37.30 | 237,835 | -1.33(-3.44%) |
Jun 03, 2021 | 38.25 | 38.81 | 37.10 | 38.63 | 141,673 | -0.01(-0.03%) |
Jun 02, 2021 | 38.25 | 39.07 | 37.22 | 38.64 | 157,992 | +0.37(+0.97%) |
Jun 01, 2021 | 39.86 | 39.86 | 37.58 | 38.27 | 163,009 | -1.39(-3.50%) |
May 28, 2021 | 39.33 | 40.35 | 39.29 | 39.66 | 303,917 | +0.39(+0.99%) |
May 27, 2021 | 38.67 | 39.39 | 38.43 | 39.27 | 561,282 | +0.37(+0.95%) |
May 26, 2021 | 37.39 | 38.92 | 37.39 | 38.90 | 79,188 | +1.35(+3.60%) |
May 25, 2021 | 36.92 | 38.22 | 36.28 | 37.55 | 154,759 | +0.96(+2.62%) |
May 24, 2021 | 37.28 | 37.85 | 35.59 | 36.59 | 174,641 | -0.53(-1.43%) |
May 21, 2021 | 35.31 | 37.49 | 35.31 | 37.12 | 123,872 | +1.45(+4.07%) |
May 20, 2021 | 35.24 | 36.68 | 35.05 | 35.67 | 65,341 | +0.54(+1.54%) |
May 19, 2021 | 34.01 | 35.37 | 33.99 | 35.13 | 112,937 | +0.48(+1.39%) |
May 18, 2021 | 34.78 | 36.24 | 34.51 | 34.65 | 109,982 | -0.54(-1.53%) |
May 17, 2021 | 35.29 | 35.53 | 34.41 | 35.19 | 118,348 | -0.49(-1.37%) |
May 14, 2021 | 33.84 | 36.06 | 33.45 | 35.68 | 177,657 | +2.30(+6.89%) |
May 13, 2021 | 35.86 | 36.97 | 33.27 | 33.38 | 136,497 | -2.43(-6.79%) |
May 12, 2021 | 35.47 | 37.28 | 35.38 | 35.81 | 150,574 | -0.33(-0.91%) |
May 11, 2021 | 32.86 | 36.97 | 32.19 | 36.14 | 297,123 | +3.17(+9.61%) |
May 10, 2021 | 33.45 | 34.26 | 32.22 | 32.97 | 175,175 | +0.51(+1.57%) |
May 07, 2021 | 31.50 | 32.92 | 31.50 | 32.46 | 124,361 | +1.07(+3.41%) |
May 06, 2021 | 30.49 | 31.51 | 30.00 | 31.39 | 186,453 | +0.86(+2.82%) |
May 05, 2021 | 30.96 | 31.50 | 30.23 | 30.53 | 182,263 | -0.15(-0.49%) |
May 04, 2021 | 31.60 | 32.15 | 30.21 | 30.68 | 322,206 | -1.06(-3.34%) |
May 03, 2021 | 32.41 | 32.73 | 31.36 | 31.74 | 87,361 | -0.56(-1.73%) |
Apr 30, 2021 | 33.29 | 33.72 | 32.28 | 32.30 | 145,200 | -1.39(-4.13%) |
Apr 29, 2021 | 34.24 | 34.33 | 32.80 | 33.69 | 82,449 | -0.15(-0.44%) |
Apr 28, 2021 | 33.00 | 34.29 | 32.56 | 33.84 | 165,571 | +0.54(+1.62%) |
Apr 27, 2021 | 32.50 | 33.49 | 32.30 | 33.30 | 136,566 | +0.80(+2.46%) |
Apr 26, 2021 | 32.21 | 32.61 | 31.61 | 32.50 | 714,113 | +0.92(+2.91%) |
Apr 23, 2021 | 31.38 | 32.41 | 30.97 | 31.58 | 129,300 | +0.44(+1.41%) |
Apr 22, 2021 | 30.77 | 32.47 | 30.07 | 31.14 | 374,607 | +0.26(+0.84%) |
Apr 21, 2021 | 30.99 | 31.47 | 30.18 | 30.88 | 177,270 | -0.28(-0.90%) |
Apr 20, 2021 | 30.49 | 31.63 | 28.80 | 31.16 | 331,140 | +0.62(+2.03%) |
Apr 19, 2021 | 31.06 | 31.49 | 30.13 | 30.54 | 273,064 | -0.37(-1.20%) |
Apr 16, 2021 | 33.35 | 33.35 | 30.83 | 30.91 | 123,300 | -2.00(-6.08%) |
Apr 15, 2021 | 34.88 | 34.90 | 31.85 | 32.91 | 180,623 | -1.40(-4.08%) |
Apr 14, 2021 | 33.20 | 34.93 | 33.20 | 34.31 | 356,392 | +1.25(+3.78%) |
Apr 13, 2021 | 33.24 | 34.06 | 32.08 | 33.06 | 244,342 | +0.02(+0.06%) |
Apr 12, 2021 | 34.35 | 34.60 | 32.48 | 33.04 | 179,408 | -1.31(-3.81%) |
Apr 09, 2021 | 34.86 | 35.48 | 33.94 | 34.35 | 141,800 | -0.89(-2.53%) |
Apr 08, 2021 | 36.06 | 37.32 | 34.88 | 35.24 | 88,200 | -0.28(-0.79%) |
Apr 07, 2021 | 36.93 | 38.17 | 35.47 | 35.52 | 129,092 | -1.40(-3.79%) |
Apr 06, 2021 | 39.85 | 39.85 | 36.63 | 36.92 | 109,704 | -2.82(-7.10%) |
Apr 05, 2021 | 39.93 | 41.00 | 38.88 | 39.74 | 195,859 | +0.41(+1.04%) |