Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.71 | 38.98 | 38.23 | 38.23 | 12,077 | -0.47(-1.22%) |
Jun 29, 2021 | 38.73 | 39.89 | 38.23 | 38.70 | 8,794 | -0.29(-0.73%) |
Jun 28, 2021 | 40.08 | 40.08 | 38.71 | 38.98 | 12,288 | -0.42(-1.07%) |
Jun 25, 2021 | 38.37 | 40.26 | 38.13 | 39.41 | 42,855 | +0.98(+2.56%) |
Jun 24, 2021 | 37.82 | 38.50 | 37.50 | 38.42 | 9,681 | +0.77(+2.04%) |
Jun 23, 2021 | 37.12 | 37.68 | 36.50 | 37.65 | 16,710 | +0.53(+1.43%) |
Jun 22, 2021 | 37.47 | 37.66 | 36.79 | 37.12 | 20,860 | -0.83(-2.18%) |
Jun 21, 2021 | 36.57 | 38.72 | 36.36 | 37.95 | 40,196 | +1.41(+3.85%) |
Jun 18, 2021 | 36.40 | 36.89 | 36.24 | 36.54 | 26,563 | -0.22(-0.59%) |
Jun 17, 2021 | 37.38 | 37.94 | 36.76 | 36.76 | 8,728 | -0.51(-1.37%) |
Jun 16, 2021 | 37.28 | 37.87 | 37.12 | 37.27 | 13,106 | -0.24(-0.63%) |
Jun 15, 2021 | 37.23 | 37.98 | 37.15 | 37.51 | 11,159 | +0.07(+0.18%) |
Jun 14, 2021 | 37.89 | 37.89 | 37.09 | 37.44 | 15,659 | -0.41(-1.09%) |
Jun 11, 2021 | 37.86 | 38.07 | 37.20 | 37.85 | 13,897 | -0.13(-0.34%) |
Jun 10, 2021 | 37.89 | 38.52 | 37.11 | 37.98 | 11,135 | +0.00(+0.00%) |
Jun 09, 2021 | 38.00 | 38.50 | 37.49 | 37.98 | 13,811 | -0.09(-0.23%) |
Jun 08, 2021 | 37.78 | 38.25 | 37.34 | 38.07 | 14,717 | -0.14(-0.36%) |
Jun 07, 2021 | 39.11 | 39.11 | 37.29 | 38.20 | 30,717 | -0.75(-1.91%) |
Jun 04, 2021 | 38.25 | 39.12 | 38.17 | 38.95 | 16,576 | +0.51(+1.33%) |
Jun 03, 2021 | 36.40 | 39.06 | 36.40 | 38.44 | 47,287 | +1.53(+4.15%) |
Jun 02, 2021 | 36.79 | 37.32 | 36.40 | 36.91 | 9,738 | +0.12(+0.32%) |
Jun 01, 2021 | 36.40 | 36.80 | 35.94 | 36.79 | 15,945 | +0.83(+2.32%) |
May 28, 2021 | 35.85 | 36.42 | 35.52 | 35.96 | 18,329 | +0.33(+0.94%) |
May 27, 2021 | 35.75 | 36.70 | 35.49 | 35.62 | 41,199 | -0.13(-0.36%) |
May 26, 2021 | 35.32 | 35.75 | 35.18 | 35.75 | 10,393 | +0.48(+1.36%) |
May 25, 2021 | 35.39 | 35.72 | 35.12 | 35.27 | 13,735 | -0.03(-0.08%) |
May 24, 2021 | 35.20 | 35.71 | 34.93 | 35.30 | 18,283 | +0.19(+0.53%) |
May 21, 2021 | 35.39 | 35.67 | 35.11 | 35.11 | 11,167 | -0.03(-0.08%) |
May 20, 2021 | 35.30 | 35.55 | 35.09 | 35.14 | 6,201 | -0.49(-1.38%) |
May 19, 2021 | 34.97 | 35.63 | 34.97 | 35.63 | 7,032 | +0.15(+0.41%) |
May 18, 2021 | 35.45 | 35.67 | 35.30 | 35.49 | 6,809 | +0.35(+1.01%) |
May 17, 2021 | 35.23 | 35.78 | 35.13 | 35.13 | 10,562 | -0.66(-1.84%) |
May 14, 2021 | 34.66 | 35.79 | 34.66 | 35.79 | 6,631 | +1.23(+3.55%) |
May 13, 2021 | 34.55 | 34.75 | 34.54 | 34.56 | 10,794 | -0.01(-0.03%) |
May 12, 2021 | 34.93 | 35.02 | 34.27 | 34.57 | 7,838 | -0.21(-0.59%) |
May 11, 2021 | 34.93 | 35.30 | 34.54 | 34.78 | 10,194 | -0.25(-0.70%) |
May 10, 2021 | 35.15 | 35.87 | 35.03 | 35.03 | 13,239 | -0.32(-0.92%) |
May 07, 2021 | 34.76 | 35.35 | 34.49 | 35.35 | 19,352 | +0.71(+2.04%) |
May 06, 2021 | 35.00 | 35.25 | 34.29 | 34.64 | 20,698 | -0.45(-1.29%) |
May 05, 2021 | 35.31 | 35.67 | 34.52 | 35.09 | 12,935 | +0.00(+0.00%) |
May 04, 2021 | 35.09 | 35.51 | 34.61 | 35.09 | 19,970 | -0.26(-0.72%) |
May 03, 2021 | 34.95 | 35.35 | 34.80 | 35.35 | 16,469 | +0.29(+0.84%) |
Apr 30, 2021 | 34.53 | 35.11 | 34.53 | 35.05 | 10,396 | +0.04(+0.11%) |
Apr 29, 2021 | 34.63 | 35.02 | 34.58 | 35.02 | 16,516 | +0.62(+1.80%) |
Apr 28, 2021 | 34.48 | 35.00 | 34.34 | 34.40 | 11,893 | +0.21(+0.60%) |
Apr 27, 2021 | 34.59 | 34.88 | 34.19 | 34.19 | 15,860 | -0.26(-0.77%) |
Apr 26, 2021 | 34.43 | 35.07 | 34.31 | 34.46 | 8,118 | +0.29(+0.86%) |
Apr 23, 2021 | 33.88 | 34.88 | 33.81 | 34.16 | 10,294 | +0.63(+1.87%) |
Apr 22, 2021 | 33.53 | 33.97 | 33.11 | 33.53 | 10,392 | +0.22(+0.65%) |
Apr 21, 2021 | 32.72 | 33.60 | 32.72 | 33.32 | 14,274 | +0.69(+2.10%) |
Apr 20, 2021 | 32.28 | 32.63 | 32.28 | 32.63 | 7,965 | -0.15(-0.45%) |
Apr 19, 2021 | 32.64 | 32.83 | 31.79 | 32.78 | 13,503 | +0.28(+0.88%) |
Apr 16, 2021 | 33.73 | 33.73 | 32.49 | 32.49 | 8,561 | -1.10(-3.27%) |
Apr 15, 2021 | 32.89 | 34.08 | 32.89 | 33.59 | 6,343 | +1.02(+3.13%) |
Apr 14, 2021 | 33.31 | 33.45 | 32.44 | 32.57 | 8,921 | -0.51(-1.54%) |
Apr 13, 2021 | 33.72 | 34.10 | 33.08 | 33.08 | 8,979 | -0.71(-2.09%) |
Apr 12, 2021 | 33.72 | 34.14 | 33.44 | 33.79 | 28,540 | -0.30(-0.89%) |
Apr 09, 2021 | 34.09 | 34.09 | 33.64 | 34.09 | 10,192 | +0.09(+0.26%) |
Apr 08, 2021 | 32.86 | 34.44 | 32.59 | 34.01 | 48,254 | +1.62(+5.00%) |
Apr 07, 2021 | 32.93 | 33.55 | 32.27 | 32.39 | 58,569 | -0.44(-1.34%) |
Apr 06, 2021 | 34.63 | 34.63 | 32.61 | 32.83 | 38,174 | -1.81(-5.21%) |
Apr 05, 2021 | 35.17 | 35.88 | 34.11 | 34.63 | 22,694 | -0.39(-1.12%) |