Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.63 | 32.78 | 32.18 | 32.63 | 139,368 | -0.41(-1.24%) |
Jun 29, 2021 | 33.43 | 33.43 | 33.02 | 33.04 | 21,927 | -0.18(-0.53%) |
Jun 28, 2021 | 33.75 | 33.77 | 33.04 | 33.22 | 79,791 | -1.06(-3.08%) |
Jun 25, 2021 | 33.39 | 34.74 | 33.39 | 34.28 | 85,067 | +1.00(+3.02%) |
Jun 24, 2021 | 33.25 | 33.30 | 32.98 | 33.27 | 43,046 | -0.13(-0.40%) |
Jun 23, 2021 | 33.51 | 33.76 | 33.21 | 33.41 | 112,149 | +0.26(+0.78%) |
Jun 22, 2021 | 34.15 | 34.22 | 33.11 | 33.15 | 139,128 | -0.23(-0.69%) |
Jun 21, 2021 | 32.65 | 33.57 | 32.63 | 33.38 | 236,945 | +1.54(+4.83%) |
Jun 18, 2021 | 32.73 | 32.93 | 31.67 | 31.84 | 239,675 | -1.81(-5.39%) |
Jun 17, 2021 | 34.56 | 34.73 | 32.30 | 33.65 | 383,733 | -1.67(-4.73%) |
Jun 16, 2021 | 34.97 | 35.78 | 34.78 | 35.33 | 230,751 | +0.14(+0.40%) |
Jun 15, 2021 | 35.33 | 35.58 | 35.12 | 35.18 | 129,193 | +0.10(+0.28%) |
Jun 14, 2021 | 34.49 | 35.23 | 34.44 | 35.09 | 146,069 | +0.76(+2.23%) |
Jun 11, 2021 | 34.32 | 34.61 | 34.23 | 34.32 | 144,757 | +0.20(+0.60%) |
Jun 10, 2021 | 35.34 | 35.46 | 34.10 | 34.12 | 196,106 | -0.69(-1.99%) |
Jun 09, 2021 | 34.63 | 35.10 | 34.41 | 34.81 | 410,848 | -0.90(-2.51%) |
Jun 08, 2021 | 35.47 | 35.86 | 35.47 | 35.71 | 183,076 | -0.78(-2.14%) |
Jun 07, 2021 | 36.39 | 36.56 | 36.29 | 36.49 | 147,939 | +0.32(+0.88%) |
Jun 04, 2021 | 37.26 | 37.26 | 36.15 | 36.17 | 238,564 | -1.50(-3.99%) |
Jun 03, 2021 | 37.25 | 37.78 | 37.25 | 37.67 | 108,844 | +0.44(+1.17%) |
Jun 02, 2021 | 37.27 | 37.40 | 37.02 | 37.24 | 124,803 | -0.19(-0.50%) |
Jun 01, 2021 | 37.51 | 38.34 | 37.23 | 37.42 | 228,792 | -0.06(-0.17%) |
May 28, 2021 | 37.52 | 37.52 | 36.87 | 37.48 | 140,410 | +0.14(+0.38%) |
May 27, 2021 | 37.40 | 37.84 | 37.32 | 37.34 | 165,124 | +0.46(+1.25%) |
May 26, 2021 | 36.63 | 37.12 | 36.36 | 36.88 | 228,538 | +0.21(+0.58%) |
May 25, 2021 | 37.32 | 37.36 | 36.61 | 36.67 | 215,820 | -1.13(-2.99%) |
May 24, 2021 | 37.96 | 38.01 | 37.42 | 37.79 | 314,577 | -0.39(-1.02%) |
May 21, 2021 | 38.18 | 38.68 | 38.12 | 38.19 | 127,686 | -0.33(-0.85%) |
May 20, 2021 | 38.96 | 38.99 | 38.32 | 38.51 | 150,219 | -0.91(-2.30%) |
May 19, 2021 | 39.07 | 39.95 | 38.51 | 39.42 | 158,211 | +0.28(+0.70%) |
May 18, 2021 | 39.20 | 39.54 | 39.09 | 39.15 | 407,844 | +0.23(+0.59%) |
May 17, 2021 | 38.87 | 39.12 | 38.63 | 38.91 | 393,546 | +0.24(+0.62%) |
May 14, 2021 | 39.17 | 39.39 | 38.67 | 38.67 | 305,408 | -1.07(-2.70%) |
May 13, 2021 | 39.69 | 39.96 | 39.31 | 39.75 | 219,888 | -0.15(-0.38%) |
May 12, 2021 | 39.04 | 40.16 | 38.90 | 39.90 | 371,918 | +1.19(+3.08%) |
May 11, 2021 | 38.59 | 38.91 | 38.39 | 38.71 | 194,568 | +0.67(+1.75%) |
May 10, 2021 | 37.20 | 38.19 | 37.02 | 38.04 | 137,139 | +1.16(+3.13%) |
May 07, 2021 | 36.28 | 37.18 | 35.91 | 36.89 | 305,466 | +0.40(+1.10%) |
May 06, 2021 | 36.95 | 36.95 | 36.18 | 36.49 | 154,178 | -0.13(-0.36%) |
May 05, 2021 | 37.07 | 37.27 | 36.53 | 36.62 | 120,682 | -0.15(-0.41%) |
May 04, 2021 | 36.75 | 37.11 | 36.11 | 36.77 | 218,336 | -0.73(-1.94%) |
May 03, 2021 | 37.41 | 38.00 | 36.60 | 37.50 | 121,861 | -0.09(-0.24%) |
Apr 30, 2021 | 37.72 | 38.14 | 37.58 | 37.59 | 112,892 | -0.29(-0.77%) |
Apr 29, 2021 | 38.60 | 38.86 | 37.87 | 37.88 | 87,737 | +0.34(+0.90%) |
Apr 28, 2021 | 37.64 | 38.18 | 37.48 | 37.55 | 90,257 | -0.06(-0.17%) |
Apr 27, 2021 | 36.85 | 37.73 | 36.70 | 37.61 | 87,184 | +0.94(+2.57%) |
Apr 26, 2021 | 36.48 | 36.67 | 36.20 | 36.67 | 78,227 | +0.04(+0.10%) |
Apr 23, 2021 | 36.31 | 36.93 | 36.25 | 36.63 | 95,221 | +0.30(+0.83%) |
Apr 22, 2021 | 36.56 | 37.15 | 36.32 | 36.33 | 120,259 | -0.43(-1.16%) |
Apr 21, 2021 | 36.96 | 37.32 | 36.66 | 36.76 | 79,290 | -0.20(-0.53%) |
Apr 20, 2021 | 37.82 | 37.84 | 36.80 | 36.95 | 142,874 | -0.60(-1.61%) |
Apr 19, 2021 | 37.62 | 37.76 | 37.19 | 37.55 | 116,015 | +0.33(+0.88%) |
Apr 16, 2021 | 37.39 | 37.47 | 36.87 | 37.23 | 170,633 | +0.84(+2.29%) |
Apr 15, 2021 | 37.06 | 37.08 | 35.89 | 36.39 | 277,395 | -1.88(-4.92%) |
Apr 14, 2021 | 38.31 | 38.65 | 38.11 | 38.27 | 83,856 | +0.34(+0.89%) |
Apr 13, 2021 | 38.88 | 38.98 | 37.93 | 37.94 | 139,347 | -0.88(-2.27%) |
Apr 12, 2021 | 38.75 | 39.06 | 38.75 | 38.82 | 86,634 | +0.04(+0.11%) |
Apr 09, 2021 | 38.77 | 39.13 | 38.22 | 38.77 | 130,113 | +0.48(+1.25%) |
Apr 08, 2021 | 38.84 | 38.89 | 38.29 | 38.29 | 131,112 | -1.00(-2.53%) |
Apr 07, 2021 | 38.83 | 39.35 | 38.31 | 39.29 | 166,655 | +0.77(+2.01%) |
Apr 06, 2021 | 39.09 | 39.23 | 38.43 | 38.51 | 199,683 | -0.83(-2.10%) |
Apr 05, 2021 | 39.65 | 40.15 | 39.29 | 39.34 | 158,478 | +0.50(+1.28%) |