Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.06 | 36.15 | 36.02 | 36.15 | 12,909 | +0.11(+0.30%) |
Jun 29, 2021 | 36.01 | 36.08 | 35.99 | 36.04 | 8,784 | +0.05(+0.13%) |
Jun 28, 2021 | 35.84 | 36.03 | 35.72 | 35.99 | 6,310 | +0.31(+0.86%) |
Jun 25, 2021 | 35.66 | 35.70 | 35.59 | 35.69 | 6,704 | +0.22(+0.61%) |
Jun 24, 2021 | 35.53 | 35.60 | 35.47 | 35.47 | 8,463 | +0.09(+0.25%) |
Jun 23, 2021 | 35.17 | 35.38 | 35.17 | 35.38 | 14,138 | +0.26(+0.75%) |
Jun 22, 2021 | 34.69 | 35.18 | 34.69 | 35.12 | 12,374 | +0.37(+1.07%) |
Jun 21, 2021 | 34.54 | 34.80 | 34.54 | 34.75 | 10,958 | +0.31(+0.90%) |
Jun 18, 2021 | 34.50 | 34.51 | 34.33 | 34.44 | 6,827 | -0.23(-0.66%) |
Jun 17, 2021 | 34.53 | 34.76 | 34.40 | 34.67 | 13,277 | +0.02(+0.06%) |
Jun 16, 2021 | 34.97 | 34.97 | 34.46 | 34.65 | 9,633 | -0.23(-0.67%) |
Jun 15, 2021 | 35.19 | 35.19 | 34.80 | 34.88 | 17,774 | -0.22(-0.64%) |
Jun 14, 2021 | 35.18 | 35.18 | 34.93 | 35.10 | 23,274 | +0.06(+0.18%) |
Jun 11, 2021 | 34.85 | 35.04 | 34.80 | 35.04 | 25,948 | +0.27(+0.79%) |
Jun 10, 2021 | 34.93 | 34.93 | 34.55 | 34.77 | 54,187 | +0.06(+0.17%) |
Jun 09, 2021 | 34.97 | 34.97 | 34.67 | 34.71 | 63,356 | -0.12(-0.34%) |
Jun 08, 2021 | 34.92 | 34.92 | 34.70 | 34.83 | 13,006 | +0.15(+0.43%) |
Jun 07, 2021 | 34.60 | 34.69 | 34.50 | 34.68 | 11,584 | +0.17(+0.51%) |
Jun 04, 2021 | 34.17 | 34.58 | 34.17 | 34.50 | 15,857 | +0.41(+1.21%) |
Jun 03, 2021 | 34.09 | 34.24 | 33.82 | 34.09 | 23,294 | -0.29(-0.86%) |
Jun 02, 2021 | 34.50 | 34.50 | 34.28 | 34.38 | 15,818 | -0.14(-0.40%) |
Jun 01, 2021 | 34.84 | 34.84 | 34.34 | 34.52 | 32,921 | -0.07(-0.20%) |
May 28, 2021 | 34.56 | 34.75 | 34.56 | 34.59 | 11,401 | +0.12(+0.33%) |
May 27, 2021 | 34.33 | 34.57 | 34.33 | 34.47 | 18,990 | +0.12(+0.35%) |
May 26, 2021 | 34.32 | 34.42 | 34.23 | 34.35 | 25,545 | +0.20(+0.57%) |
May 25, 2021 | 34.22 | 34.28 | 34.06 | 34.16 | 31,058 | +0.23(+0.66%) |
May 24, 2021 | 33.62 | 34.11 | 33.62 | 33.93 | 33,770 | +0.46(+1.38%) |
May 21, 2021 | 33.77 | 33.81 | 33.42 | 33.47 | 17,390 | -0.11(-0.34%) |
May 20, 2021 | 33.25 | 33.59 | 33.25 | 33.59 | 23,863 | +0.53(+1.62%) |
May 19, 2021 | 32.79 | 33.05 | 32.46 | 33.05 | 12,957 | -0.02(-0.06%) |
May 18, 2021 | 33.50 | 33.53 | 33.07 | 33.07 | 35,112 | -0.26(-0.79%) |
May 17, 2021 | 33.77 | 33.77 | 33.01 | 33.34 | 76,853 | -0.16(-0.47%) |
May 14, 2021 | 33.15 | 33.49 | 33.11 | 33.49 | 10,310 | +0.95(+2.92%) |
May 13, 2021 | 32.43 | 32.92 | 32.43 | 32.54 | 14,197 | +0.21(+0.64%) |
May 12, 2021 | 33.28 | 33.34 | 32.35 | 32.34 | 10,598 | -1.10(-3.28%) |
May 11, 2021 | 32.83 | 33.52 | 32.72 | 33.43 | 19,990 | -0.11(-0.32%) |
May 10, 2021 | 34.26 | 34.26 | 33.54 | 33.54 | 15,297 | -0.91(-2.65%) |
May 07, 2021 | 34.06 | 34.55 | 34.06 | 34.45 | 17,602 | +0.41(+1.21%) |
May 06, 2021 | 33.85 | 34.04 | 33.54 | 34.04 | 14,823 | +0.03(+0.09%) |
May 05, 2021 | 34.27 | 34.59 | 34.01 | 34.01 | 8,773 | -0.27(-0.80%) |
May 04, 2021 | 34.31 | 34.31 | 33.87 | 34.29 | 173,608 | -0.12(-0.34%) |
May 03, 2021 | 34.42 | 34.66 | 34.38 | 34.40 | 19,080 | -0.05(-0.14%) |
Apr 30, 2021 | 34.68 | 34.72 | 34.45 | 34.45 | 7,549 | -0.33(-0.96%) |
Apr 29, 2021 | 34.87 | 34.87 | 34.63 | 34.79 | 26,166 | -0.05(-0.14%) |
Apr 28, 2021 | 34.95 | 34.97 | 34.82 | 34.83 | 26,815 | -0.15(-0.42%) |
Apr 27, 2021 | 35.01 | 35.04 | 34.47 | 34.98 | 18,481 | +0.02(+0.06%) |
Apr 26, 2021 | 35.01 | 35.01 | 34.79 | 34.96 | 19,243 | +0.08(+0.22%) |
Apr 23, 2021 | 34.61 | 35.00 | 34.51 | 34.88 | 20,812 | +0.41(+1.20%) |
Apr 22, 2021 | 34.74 | 34.78 | 34.35 | 34.47 | 24,803 | -0.06(-0.17%) |
Apr 21, 2021 | 33.93 | 34.57 | 33.93 | 34.53 | 27,943 | +0.35(+1.03%) |
Apr 20, 2021 | 34.45 | 34.45 | 33.99 | 34.18 | 42,566 | -0.32(-0.94%) |
Apr 19, 2021 | 34.83 | 34.83 | 34.32 | 34.50 | 60,967 | -0.24(-0.68%) |
Apr 16, 2021 | 35.05 | 35.05 | 34.48 | 34.74 | 85,700 | +0.24(+0.68%) |
Apr 15, 2021 | 34.49 | 34.72 | 34.31 | 34.50 | 136,439 | +0.43(+1.27%) |
Apr 14, 2021 | 35.68 | 35.68 | 34.01 | 34.07 | 284,641 | -0.19(-0.54%) |
Apr 13, 2021 | 34.28 | 34.28 | 34.26 | 34.26 | 1,101 | +0.16(+0.48%) |
Apr 12, 2021 | 33.96 | 34.12 | 33.62 | 34.09 | 13,131 | +0.03(+0.08%) |
Apr 09, 2021 | 33.77 | 34.07 | 33.77 | 34.07 | 3,468 | +0.32(+0.96%) |
Apr 08, 2021 | 33.51 | 33.74 | 33.51 | 33.74 | 5,556 | +0.23(+0.67%) |
Apr 07, 2021 | 33.66 | 33.70 | 33.51 | 33.51 | 1,834 | -0.15(-0.46%) |
Apr 06, 2021 | 33.69 | 33.73 | 33.67 | 33.67 | 1,787 | +0.12(+0.35%) |
Apr 05, 2021 | 33.17 | 33.61 | 33.17 | 33.55 | 4,692 | +0.38(+1.15%) |