Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.65 | 33.00 | 32.15 | 32.65 | 616,945 | -0.33(-1.00%) |
Jun 29, 2021 | 31.65 | 33.08 | 31.40 | 32.98 | 526,427 | +0.75(+2.33%) |
Jun 28, 2021 | 31.35 | 32.71 | 31.35 | 32.23 | 831,802 | +1.04(+3.33%) |
Jun 25, 2021 | 31.00 | 31.54 | 30.61 | 31.19 | 348,521 | +0.36(+1.17%) |
Jun 24, 2021 | 31.60 | 31.69 | 30.51 | 30.83 | 799,804 | -0.11(-0.36%) |
Jun 23, 2021 | 29.54 | 31.00 | 29.54 | 30.94 | 805,836 | +2.07(+7.17%) |
Jun 22, 2021 | 30.00 | 30.00 | 28.65 | 28.87 | 1,231,964 | -1.67(-5.47%) |
Jun 21, 2021 | 32.00 | 32.43 | 30.25 | 30.54 | 613,591 | -1.41(-4.41%) |
Jun 18, 2021 | 32.32 | 32.85 | 31.67 | 31.95 | 1,151,589 | -0.25(-0.78%) |
Jun 17, 2021 | 31.99 | 32.35 | 31.23 | 32.20 | 638,014 | +0.21(+0.66%) |
Jun 16, 2021 | 33.40 | 33.76 | 31.36 | 31.99 | 799,357 | -1.81(-5.36%) |
Jun 15, 2021 | 34.62 | 34.64 | 33.38 | 33.80 | 445,814 | -0.64(-1.86%) |
Jun 14, 2021 | 34.87 | 35.35 | 34.17 | 34.44 | 518,107 | +0.26(+0.76%) |
Jun 11, 2021 | 33.52 | 34.62 | 33.11 | 34.18 | 433,077 | +1.04(+3.14%) |
Jun 10, 2021 | 34.17 | 34.48 | 33.01 | 33.14 | 432,603 | -0.83(-2.44%) |
Jun 09, 2021 | 34.20 | 35.49 | 33.67 | 33.97 | 726,498 | -0.01(-0.03%) |
Jun 08, 2021 | 33.75 | 34.19 | 33.08 | 33.98 | 599,475 | +0.54(+1.61%) |
Jun 07, 2021 | 33.55 | 33.74 | 33.00 | 33.44 | 443,614 | -0.30(-0.89%) |
Jun 04, 2021 | 33.98 | 34.49 | 33.58 | 33.74 | 398,238 | +0.30(+0.90%) |
Jun 03, 2021 | 33.99 | 34.15 | 33.06 | 33.44 | 653,648 | -0.92(-2.68%) |
Jun 02, 2021 | 34.35 | 34.55 | 33.41 | 34.36 | 480,655 | +0.36(+1.06%) |
Jun 01, 2021 | 34.00 | 34.96 | 33.48 | 34.00 | 801,194 | +0.68(+2.04%) |
May 28, 2021 | 33.30 | 34.22 | 32.98 | 33.32 | 422,264 | +0.19(+0.57%) |
May 27, 2021 | 33.48 | 33.89 | 32.02 | 33.13 | 872,033 | -0.71(-2.10%) |
May 26, 2021 | 31.48 | 34.10 | 31.48 | 33.84 | 759,575 | +2.40(+7.63%) |
May 25, 2021 | 31.38 | 31.77 | 30.90 | 31.44 | 519,512 | +0.42(+1.35%) |
May 24, 2021 | 30.80 | 31.25 | 30.30 | 31.02 | 580,220 | +0.57(+1.87%) |
May 21, 2021 | 31.14 | 31.20 | 30.18 | 30.45 | 559,198 | -0.54(-1.74%) |
May 20, 2021 | 30.73 | 31.15 | 30.00 | 30.99 | 653,190 | +0.71(+2.34%) |
May 19, 2021 | 29.46 | 30.80 | 29.40 | 30.28 | 553,092 | +0.08(+0.26%) |
May 18, 2021 | 28.85 | 31.13 | 28.85 | 30.20 | 613,858 | +1.35(+4.68%) |
May 17, 2021 | 30.00 | 30.00 | 27.63 | 28.85 | 750,202 | -0.36(-1.23%) |
May 14, 2021 | 27.67 | 29.43 | 27.35 | 29.21 | 958,667 | +2.50(+9.36%) |
May 13, 2021 | 28.26 | 28.87 | 26.00 | 26.71 | 720,180 | -1.09(-3.92%) |
May 12, 2021 | 28.40 | 29.48 | 27.80 | 27.80 | 638,199 | -1.66(-5.63%) |
May 11, 2021 | 27.29 | 29.61 | 27.10 | 29.46 | 773,734 | +0.11(+0.37%) |
May 10, 2021 | 31.02 | 31.02 | 28.94 | 29.35 | 1,031,791 | -2.07(-6.59%) |
May 07, 2021 | 32.10 | 32.73 | 30.85 | 31.42 | 1,019,053 | -0.55(-1.72%) |
May 06, 2021 | 33.06 | 33.32 | 31.61 | 31.97 | 591,657 | -1.65(-4.91%) |
May 05, 2021 | 33.81 | 34.48 | 33.18 | 33.62 | 383,890 | -0.12(-0.36%) |
May 04, 2021 | 35.00 | 35.31 | 33.61 | 33.74 | 782,219 | -1.83(-5.14%) |
May 03, 2021 | 36.93 | 37.36 | 35.18 | 35.57 | 505,909 | -1.79(-4.79%) |
Apr 30, 2021 | 35.73 | 37.52 | 35.70 | 37.36 | 466,500 | +0.12(+0.32%) |
Apr 29, 2021 | 37.92 | 37.97 | 36.50 | 37.24 | 345,312 | -0.39(-1.04%) |
Apr 28, 2021 | 37.73 | 38.10 | 37.09 | 37.63 | 348,271 | -0.30(-0.79%) |
Apr 27, 2021 | 38.01 | 38.27 | 37.04 | 37.93 | 604,940 | -0.30(-0.78%) |
Apr 26, 2021 | 38.21 | 38.54 | 36.91 | 38.23 | 749,159 | +0.52(+1.38%) |
Apr 23, 2021 | 36.65 | 38.03 | 36.50 | 37.71 | 458,600 | +0.83(+2.25%) |
Apr 22, 2021 | 36.25 | 37.73 | 35.45 | 36.88 | 824,409 | +1.32(+3.71%) |
Apr 21, 2021 | 33.44 | 35.70 | 33.15 | 35.56 | 442,237 | +1.63(+4.80%) |
Apr 20, 2021 | 33.88 | 34.90 | 33.50 | 33.93 | 656,474 | +0.42(+1.25%) |
Apr 19, 2021 | 33.56 | 33.78 | 32.14 | 33.51 | 568,478 | -0.55(-1.61%) |
Apr 16, 2021 | 33.77 | 35.43 | 33.20 | 34.06 | 467,400 | -0.32(-0.93%) |
Apr 15, 2021 | 35.23 | 35.23 | 33.14 | 34.38 | 780,653 | -0.35(-1.01%) |
Apr 14, 2021 | 34.20 | 35.41 | 33.98 | 34.73 | 785,127 | +1.08(+3.21%) |
Apr 13, 2021 | 34.47 | 34.55 | 33.18 | 33.65 | 670,306 | -0.38(-1.12%) |
Apr 12, 2021 | 36.40 | 36.40 | 33.61 | 34.03 | 680,978 | -2.37(-6.51%) |
Apr 09, 2021 | 36.45 | 37.47 | 35.13 | 36.40 | 809,600 | -0.41(-1.11%) |
Apr 08, 2021 | 37.07 | 37.47 | 36.27 | 36.81 | 361,566 | +0.28(+0.77%) |
Apr 07, 2021 | 38.38 | 38.38 | 35.92 | 36.53 | 593,803 | -1.66(-4.35%) |
Apr 06, 2021 | 36.01 | 38.69 | 35.90 | 38.19 | 626,069 | +1.53(+4.17%) |
Apr 05, 2021 | 38.15 | 38.36 | 36.10 | 36.66 | 613,703 | -0.64(-1.72%) |