Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.45 | 35.45 | 34.27 | 34.27 | 116,093 | -1.27(-3.57%) |
Jun 29, 2021 | 36.02 | 36.02 | 35.04 | 35.54 | 119,580 | -0.41(-1.14%) |
Jun 28, 2021 | 35.59 | 36.56 | 35.59 | 35.95 | 111,320 | +0.60(+1.70%) |
Jun 25, 2021 | 35.87 | 36.12 | 35.22 | 35.35 | 495,978 | -0.51(-1.42%) |
Jun 24, 2021 | 35.41 | 36.08 | 35.15 | 35.86 | 143,776 | +0.90(+2.57%) |
Jun 23, 2021 | 35.04 | 35.34 | 34.68 | 34.96 | 114,544 | -0.08(-0.23%) |
Jun 22, 2021 | 35.06 | 35.16 | 34.52 | 35.04 | 95,140 | -0.13(-0.37%) |
Jun 21, 2021 | 35.20 | 35.50 | 34.49 | 35.17 | 116,989 | -0.09(-0.26%) |
Jun 18, 2021 | 35.42 | 35.92 | 34.80 | 35.26 | 185,939 | -0.30(-0.84%) |
Jun 17, 2021 | 34.85 | 35.71 | 34.72 | 35.56 | 124,632 | +0.81(+2.33%) |
Jun 16, 2021 | 34.92 | 35.25 | 34.28 | 34.75 | 200,849 | -0.19(-0.54%) |
Jun 15, 2021 | 35.51 | 35.51 | 34.64 | 34.94 | 132,646 | -0.59(-1.66%) |
Jun 14, 2021 | 34.79 | 35.78 | 34.29 | 35.53 | 140,304 | +1.03(+2.99%) |
Jun 11, 2021 | 34.68 | 34.74 | 34.19 | 34.50 | 91,369 | -0.06(-0.17%) |
Jun 10, 2021 | 33.53 | 34.57 | 33.53 | 34.56 | 166,698 | +0.82(+2.43%) |
Jun 09, 2021 | 34.00 | 34.42 | 33.56 | 33.74 | 122,706 | -0.14(-0.41%) |
Jun 08, 2021 | 33.14 | 34.36 | 33.14 | 33.88 | 149,781 | +0.93(+2.82%) |
Jun 07, 2021 | 33.43 | 33.48 | 32.76 | 32.95 | 184,018 | -0.42(-1.26%) |
Jun 04, 2021 | 33.28 | 33.73 | 33.00 | 33.37 | 139,688 | +0.12(+0.36%) |
Jun 03, 2021 | 33.99 | 34.28 | 33.13 | 33.25 | 144,417 | -0.92(-2.69%) |
Jun 02, 2021 | 34.58 | 34.62 | 33.47 | 34.17 | 235,218 | -0.27(-0.78%) |
Jun 01, 2021 | 35.75 | 35.75 | 34.40 | 34.44 | 180,716 | -1.23(-3.45%) |
May 28, 2021 | 36.41 | 36.72 | 35.23 | 35.67 | 266,621 | -0.48(-1.33%) |
May 27, 2021 | 35.09 | 36.46 | 34.33 | 36.15 | 775,656 | +1.26(+3.61%) |
May 26, 2021 | 34.26 | 35.16 | 34.14 | 34.89 | 257,263 | +0.79(+2.32%) |
May 25, 2021 | 33.85 | 34.17 | 32.63 | 34.10 | 526,279 | +0.34(+1.01%) |
May 24, 2021 | 34.35 | 34.69 | 33.75 | 33.76 | 146,596 | -0.45(-1.32%) |
May 21, 2021 | 34.52 | 34.71 | 33.86 | 34.21 | 127,860 | +0.11(+0.32%) |
May 20, 2021 | 34.24 | 34.71 | 33.65 | 34.10 | 212,351 | -0.15(-0.44%) |
May 19, 2021 | 34.05 | 34.55 | 33.30 | 34.25 | 321,934 | -0.50(-1.44%) |
May 18, 2021 | 34.62 | 35.55 | 34.21 | 34.75 | 430,197 | +0.27(+0.78%) |
May 17, 2021 | 35.65 | 35.95 | 34.32 | 34.48 | 385,691 | -1.59(-4.41%) |
May 14, 2021 | 35.79 | 36.15 | 35.31 | 36.07 | 132,916 | +0.69(+1.95%) |
May 13, 2021 | 36.07 | 36.75 | 34.91 | 35.38 | 173,709 | -0.50(-1.39%) |
May 12, 2021 | 35.24 | 36.56 | 34.43 | 35.88 | 232,347 | +0.52(+1.47%) |
May 11, 2021 | 34.11 | 36.28 | 32.00 | 35.36 | 471,216 | -0.74(-2.05%) |
May 10, 2021 | 37.59 | 38.00 | 35.93 | 36.10 | 201,633 | -1.99(-5.22%) |
May 07, 2021 | 37.99 | 38.85 | 37.87 | 38.09 | 296,379 | +0.13(+0.34%) |
May 06, 2021 | 37.28 | 37.98 | 36.41 | 37.96 | 348,349 | +0.51(+1.36%) |
May 05, 2021 | 37.70 | 38.17 | 37.30 | 37.45 | 184,584 | +0.15(+0.40%) |
May 04, 2021 | 37.82 | 37.82 | 36.55 | 37.30 | 176,962 | -1.01(-2.64%) |
May 03, 2021 | 39.90 | 39.98 | 38.31 | 38.31 | 185,880 | -1.47(-3.70%) |
Apr 30, 2021 | 40.22 | 40.74 | 39.49 | 39.78 | 152,200 | -0.93(-2.28%) |
Apr 29, 2021 | 42.03 | 42.03 | 40.48 | 40.71 | 122,343 | -1.14(-2.72%) |
Apr 28, 2021 | 41.26 | 42.06 | 41.01 | 41.85 | 77,238 | +0.49(+1.18%) |
Apr 27, 2021 | 42.35 | 42.35 | 41.19 | 41.36 | 334,900 | -0.70(-1.66%) |
Apr 26, 2021 | 41.86 | 42.74 | 41.81 | 42.06 | 119,239 | +0.27(+0.65%) |
Apr 23, 2021 | 40.53 | 42.10 | 40.14 | 41.79 | 166,700 | +1.39(+3.44%) |
Apr 22, 2021 | 40.70 | 41.54 | 40.38 | 40.40 | 238,580 | -0.05(-0.12%) |
Apr 21, 2021 | 39.67 | 40.50 | 39.17 | 40.45 | 116,024 | +0.69(+1.74%) |
Apr 20, 2021 | 39.88 | 40.19 | 38.83 | 39.76 | 183,833 | -0.33(-0.82%) |
Apr 19, 2021 | 40.37 | 40.85 | 39.76 | 40.09 | 272,138 | -0.69(-1.69%) |
Apr 16, 2021 | 40.56 | 41.30 | 39.66 | 40.78 | 321,900 | +0.60(+1.49%) |
Apr 15, 2021 | 38.45 | 40.26 | 37.99 | 40.18 | 207,782 | +2.14(+5.63%) |
Apr 14, 2021 | 38.76 | 38.76 | 37.92 | 38.04 | 356,511 | -0.62(-1.60%) |
Apr 13, 2021 | 38.43 | 38.99 | 37.77 | 38.66 | 185,085 | +0.23(+0.60%) |
Apr 12, 2021 | 38.26 | 38.84 | 37.54 | 38.43 | 120,301 | +0.07(+0.18%) |
Apr 09, 2021 | 37.84 | 38.44 | 37.54 | 38.36 | 162,100 | +0.38(+1.00%) |
Apr 08, 2021 | 38.21 | 38.86 | 37.71 | 37.98 | 135,813 | +0.15(+0.40%) |
Apr 07, 2021 | 38.60 | 38.60 | 37.21 | 37.83 | 188,578 | -0.71(-1.84%) |
Apr 06, 2021 | 38.61 | 39.71 | 38.34 | 38.54 | 248,673 | -0.20(-0.52%) |
Apr 05, 2021 | 37.98 | 38.96 | 37.50 | 38.74 | 331,548 | +1.24(+3.31%) |