Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.30 | 34.50 | 34.04 | 34.04 | 86,470 | -0.26(-0.76%) |
Jun 29, 2021 | 34.18 | 34.52 | 34.12 | 34.30 | 72,628 | +0.23(+0.68%) |
Jun 28, 2021 | 34.58 | 34.58 | 34.00 | 34.07 | 48,175 | -0.28(-0.82%) |
Jun 25, 2021 | 34.51 | 34.72 | 34.13 | 34.35 | 143,790 | +0.09(+0.26%) |
Jun 24, 2021 | 34.20 | 34.40 | 33.79 | 34.26 | 31,092 | +0.21(+0.62%) |
Jun 23, 2021 | 34.04 | 34.27 | 33.66 | 34.05 | 42,470 | +0.05(+0.15%) |
Jun 22, 2021 | 34.17 | 34.38 | 33.34 | 34.00 | 54,067 | -0.27(-0.79%) |
Jun 21, 2021 | 33.48 | 34.44 | 33.48 | 34.27 | 60,966 | +0.96(+2.88%) |
Jun 18, 2021 | 35.33 | 35.33 | 33.25 | 33.31 | 157,527 | -2.03(-5.74%) |
Jun 17, 2021 | 35.39 | 35.66 | 35.10 | 35.34 | 84,822 | -0.01(-0.03%) |
Jun 16, 2021 | 35.24 | 35.67 | 35.09 | 35.35 | 68,561 | -0.16(-0.45%) |
Jun 15, 2021 | 35.51 | 35.57 | 35.17 | 35.51 | 21,732 | -0.11(-0.31%) |
Jun 14, 2021 | 35.68 | 35.97 | 35.23 | 35.62 | 42,161 | -0.09(-0.25%) |
Jun 11, 2021 | 35.65 | 35.77 | 35.35 | 35.71 | 35,933 | +0.10(+0.28%) |
Jun 10, 2021 | 35.94 | 35.94 | 35.57 | 35.61 | 37,240 | -0.29(-0.81%) |
Jun 09, 2021 | 36.21 | 36.40 | 35.60 | 35.90 | 47,329 | -0.31(-0.86%) |
Jun 08, 2021 | 36.39 | 36.99 | 35.89 | 36.21 | 80,093 | +0.79(+2.23%) |
Jun 07, 2021 | 35.01 | 35.96 | 34.90 | 35.42 | 58,539 | +0.69(+1.99%) |
Jun 04, 2021 | 35.00 | 35.75 | 34.65 | 34.73 | 43,384 | +0.68(+2.00%) |
Jun 03, 2021 | 34.97 | 35.05 | 33.80 | 34.05 | 55,304 | -1.28(-3.62%) |
Jun 02, 2021 | 33.98 | 36.83 | 33.62 | 35.33 | 109,226 | +2.10(+6.32%) |
Jun 01, 2021 | 32.93 | 33.35 | 32.87 | 33.23 | 43,552 | +0.63(+1.93%) |
May 28, 2021 | 32.35 | 32.75 | 32.05 | 32.60 | 34,247 | +0.33(+1.02%) |
May 27, 2021 | 32.57 | 32.85 | 32.17 | 32.27 | 95,603 | -0.20(-0.62%) |
May 26, 2021 | 32.59 | 32.68 | 32.03 | 32.47 | 81,306 | +0.01(+0.03%) |
May 25, 2021 | 33.85 | 34.10 | 32.40 | 32.46 | 59,939 | -1.36(-4.02%) |
May 24, 2021 | 33.94 | 34.24 | 33.52 | 33.82 | 29,339 | -0.01(-0.03%) |
May 21, 2021 | 33.82 | 34.10 | 33.50 | 33.83 | 24,813 | +0.31(+0.92%) |
May 20, 2021 | 33.30 | 33.52 | 32.68 | 33.52 | 27,214 | +0.18(+0.54%) |
May 19, 2021 | 33.61 | 33.61 | 32.67 | 33.34 | 18,693 | -0.67(-1.97%) |
May 18, 2021 | 34.38 | 34.62 | 34.01 | 34.01 | 29,572 | -0.44(-1.28%) |
May 17, 2021 | 34.34 | 34.66 | 33.80 | 34.45 | 37,968 | -0.15(-0.43%) |
May 14, 2021 | 34.03 | 34.95 | 33.84 | 34.60 | 52,074 | +0.99(+2.95%) |
May 13, 2021 | 33.11 | 33.87 | 33.06 | 33.61 | 31,141 | +0.53(+1.60%) |
May 12, 2021 | 33.66 | 33.97 | 33.00 | 33.08 | 48,154 | -0.77(-2.27%) |
May 11, 2021 | 33.00 | 34.06 | 32.23 | 33.85 | 40,420 | +0.89(+2.70%) |
May 10, 2021 | 32.65 | 33.19 | 32.47 | 32.96 | 45,391 | +0.14(+0.43%) |
May 07, 2021 | 32.74 | 32.85 | 32.27 | 32.82 | 34,105 | +0.27(+0.83%) |
May 06, 2021 | 31.74 | 32.56 | 31.74 | 32.55 | 54,365 | +0.71(+2.23%) |
May 05, 2021 | 32.13 | 32.13 | 31.45 | 31.84 | 16,044 | -0.24(-0.75%) |
May 04, 2021 | 31.70 | 32.15 | 31.59 | 32.08 | 33,799 | -0.27(-0.83%) |
May 03, 2021 | 32.04 | 32.40 | 31.95 | 32.35 | 26,943 | +0.47(+1.47%) |
Apr 30, 2021 | 32.22 | 32.46 | 31.55 | 31.88 | 35,300 | -0.67(-2.06%) |
Apr 29, 2021 | 33.06 | 33.06 | 32.31 | 32.55 | 26,044 | -0.26(-0.79%) |
Apr 28, 2021 | 32.96 | 33.33 | 32.60 | 32.81 | 23,566 | -0.19(-0.58%) |
Apr 27, 2021 | 32.98 | 33.14 | 32.44 | 33.00 | 76,153 | -0.02(-0.06%) |
Apr 26, 2021 | 32.64 | 33.05 | 32.40 | 33.02 | 43,793 | +0.62(+1.91%) |
Apr 23, 2021 | 31.29 | 32.64 | 31.29 | 32.40 | 46,900 | +1.08(+3.45%) |
Apr 22, 2021 | 31.50 | 31.55 | 30.96 | 31.32 | 46,319 | +0.08(+0.26%) |
Apr 21, 2021 | 30.50 | 31.50 | 30.09 | 31.24 | 49,658 | +0.41(+1.33%) |
Apr 20, 2021 | 30.50 | 30.84 | 30.40 | 30.83 | 49,827 | +0.10(+0.33%) |
Apr 19, 2021 | 30.85 | 30.87 | 30.32 | 30.73 | 47,509 | -0.28(-0.90%) |
Apr 16, 2021 | 31.10 | 31.43 | 30.50 | 31.01 | 42,100 | +0.04(+0.13%) |
Apr 15, 2021 | 31.12 | 31.12 | 30.56 | 30.97 | 16,338 | -0.07(-0.23%) |
Apr 14, 2021 | 30.68 | 31.41 | 30.68 | 31.04 | 33,193 | +0.01(+0.03%) |
Apr 13, 2021 | 31.03 | 31.33 | 30.21 | 31.03 | 46,492 | -0.33(-1.05%) |
Apr 12, 2021 | 31.59 | 31.59 | 31.00 | 31.36 | 27,611 | -0.14(-0.44%) |
Apr 09, 2021 | 31.75 | 31.75 | 31.18 | 31.50 | 43,200 | -0.12(-0.38%) |
Apr 08, 2021 | 31.30 | 31.64 | 31.30 | 31.62 | 30,880 | +0.37(+1.18%) |
Apr 07, 2021 | 31.77 | 31.89 | 31.12 | 31.25 | 42,987 | -0.36(-1.14%) |
Apr 06, 2021 | 31.36 | 31.91 | 31.36 | 31.61 | 44,744 | +0.25(+0.80%) |
Apr 05, 2021 | 31.63 | 31.67 | 31.12 | 31.36 | 34,847 | +0.16(+0.51%) |