Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.89 | 33.97 | 33.81 | 33.94 | 41,328 | -0.25(-0.74%) |
Jun 29, 2021 | 34.20 | 34.22 | 34.15 | 34.19 | 785 | +0.02(+0.06%) |
Jun 28, 2021 | 34.26 | 34.26 | 34.12 | 34.17 | 1,273 | -0.20(-0.58%) |
Jun 25, 2021 | 34.33 | 34.40 | 34.30 | 34.37 | 4,002 | +0.09(+0.25%) |
Jun 24, 2021 | 34.31 | 34.31 | 34.28 | 34.28 | 1,537 | +0.35(+1.03%) |
Jun 23, 2021 | 34.17 | 34.17 | 33.93 | 33.93 | 1,012 | -0.25(-0.75%) |
Jun 22, 2021 | 34.18 | 34.18 | 34.18 | 34.18 | 155 | +0.03(+0.09%) |
Jun 21, 2021 | 34.16 | 34.16 | 34.15 | 34.15 | 270 | +0.48(+1.42%) |
Jun 18, 2021 | 33.73 | 33.76 | 33.68 | 33.68 | 2,709 | -0.60(-1.76%) |
Jun 17, 2021 | 34.30 | 34.30 | 34.28 | 34.28 | 1,011 | -0.31(-0.90%) |
Jun 16, 2021 | 34.62 | 34.62 | 34.59 | 34.59 | 327 | -0.28(-0.80%) |
Jun 15, 2021 | 34.86 | 34.87 | 34.81 | 34.87 | 1,099 | +0.01(+0.02%) |
Jun 14, 2021 | 34.79 | 34.86 | 34.79 | 34.86 | 2,608 | +0.08(+0.24%) |
Jun 11, 2021 | 34.70 | 34.78 | 34.68 | 34.78 | 1,007 | +0.11(+0.31%) |
Jun 10, 2021 | 34.59 | 34.69 | 34.59 | 34.67 | 2,755 | +0.05(+0.13%) |
Jun 09, 2021 | 34.63 | 34.66 | 34.62 | 34.62 | 757 | -0.04(-0.11%) |
Jun 08, 2021 | 34.70 | 34.70 | 34.66 | 34.66 | 571 | +0.01(+0.02%) |
Jun 07, 2021 | 34.59 | 34.66 | 34.58 | 34.66 | 1,019 | +0.20(+0.58%) |
Jun 04, 2021 | 34.43 | 34.46 | 34.43 | 34.46 | 508 | +0.30(+0.89%) |
Jun 03, 2021 | 34.09 | 34.18 | 34.09 | 34.15 | 331 | -0.19(-0.56%) |
Jun 02, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 192 | +0.03(+0.08%) |
Jun 01, 2021 | 34.41 | 34.46 | 34.32 | 34.32 | 990 | +0.17(+0.49%) |
May 28, 2021 | 34.03 | 34.23 | 34.03 | 34.15 | 2,546 | +0.11(+0.32%) |
May 27, 2021 | 34.04 | 34.04 | 34.04 | 34.04 | 138 | +0.07(+0.22%) |
May 26, 2021 | 33.94 | 33.97 | 33.94 | 33.97 | 1,126 | -0.09(-0.26%) |
May 25, 2021 | 34.11 | 34.11 | 34.06 | 34.06 | 377 | +0.02(+0.07%) |
May 24, 2021 | 34.01 | 34.03 | 34.00 | 34.03 | 993 | +0.21(+0.62%) |
May 21, 2021 | 33.85 | 33.85 | 33.82 | 33.83 | 944 | +0.01(+0.04%) |
May 20, 2021 | 33.57 | 33.81 | 33.57 | 33.81 | 1,161 | +0.51(+1.54%) |
May 19, 2021 | 33.41 | 33.41 | 33.30 | 33.30 | 709 | -0.32(-0.96%) |
May 18, 2021 | 33.66 | 33.70 | 33.62 | 33.62 | 1,307 | +0.05(+0.16%) |
May 17, 2021 | 33.55 | 33.57 | 33.55 | 33.57 | 187 | +0.01(+0.04%) |
May 14, 2021 | 33.26 | 33.56 | 33.26 | 33.56 | 1,233 | +0.58(+1.76%) |
May 13, 2021 | 32.85 | 32.98 | 32.85 | 32.98 | 1,406 | +0.33(+1.00%) |
May 12, 2021 | 32.72 | 32.76 | 32.65 | 32.65 | 3,788 | -0.35(-1.05%) |
May 11, 2021 | 32.85 | 33.00 | 32.85 | 33.00 | 408 | -0.37(-1.11%) |
May 10, 2021 | 33.57 | 33.57 | 33.37 | 33.37 | 466 | -0.23(-0.69%) |
May 07, 2021 | 33.34 | 33.61 | 33.34 | 33.60 | 1,426 | +0.46(+1.40%) |
May 06, 2021 | 33.14 | 33.14 | 33.14 | 33.14 | 88 | +0.24(+0.73%) |
May 05, 2021 | 32.86 | 32.90 | 32.78 | 32.90 | 802 | +0.47(+1.46%) |
May 04, 2021 | 32.51 | 32.51 | 32.22 | 32.43 | 2,426 | -0.53(-1.61%) |
May 03, 2021 | 32.88 | 32.96 | 32.85 | 32.96 | 2,171 | +0.44(+1.36%) |
Apr 30, 2021 | 32.88 | 32.88 | 32.50 | 32.51 | 16,441 | -0.52(-1.57%) |
Apr 29, 2021 | 33.05 | 33.05 | 32.93 | 33.03 | 929 | +0.01(+0.03%) |
Apr 28, 2021 | 32.94 | 33.02 | 32.94 | 33.02 | 851 | +0.03(+0.08%) |
Apr 27, 2021 | 32.94 | 33.00 | 32.93 | 33.00 | 500 | -0.00(-0.00%) |
Apr 26, 2021 | 33.03 | 33.03 | 33.00 | 33.00 | 329 | -0.00(-0.01%) |
Apr 23, 2021 | 32.81 | 33.01 | 32.77 | 33.00 | 1,973 | +0.30(+0.91%) |
Apr 22, 2021 | 32.85 | 32.85 | 32.70 | 32.70 | 3,782 | -0.13(-0.40%) |
Apr 21, 2021 | 32.69 | 32.83 | 32.69 | 32.83 | 838 | +0.29(+0.89%) |
Apr 20, 2021 | 32.47 | 32.54 | 32.47 | 32.54 | 390 | -0.47(-1.43%) |
Apr 19, 2021 | 33.03 | 33.03 | 32.97 | 33.02 | 3,526 | +0.06(+0.18%) |
Apr 16, 2021 | 32.74 | 32.96 | 32.72 | 32.96 | 1,644 | +0.41(+1.25%) |
Apr 15, 2021 | 32.49 | 32.58 | 32.49 | 32.55 | 1,828 | +0.26(+0.81%) |
Apr 14, 2021 | 32.36 | 32.37 | 32.29 | 32.29 | 963 | -0.06(-0.17%) |
Apr 13, 2021 | 32.20 | 32.34 | 32.20 | 32.34 | 2,066 | +0.24(+0.73%) |
Apr 12, 2021 | 32.13 | 32.13 | 32.08 | 32.11 | 726 | -0.15(-0.47%) |
Apr 09, 2021 | 32.17 | 32.26 | 32.17 | 32.26 | 328 | +0.12(+0.38%) |
Apr 08, 2021 | 32.02 | 32.15 | 32.02 | 32.14 | 2,977 | +0.27(+0.84%) |
Apr 07, 2021 | 31.83 | 31.89 | 31.80 | 31.87 | 1,348 | +0.07(+0.22%) |
Apr 06, 2021 | 31.83 | 31.83 | 31.80 | 31.80 | 922 | -0.35(-1.08%) |
Apr 05, 2021 | 32.04 | 32.15 | 32.04 | 32.14 | 1,185 | +0.57(+1.80%) |