Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.95 | 34.29 | 31.01 | 34.01 | 1,499,542 | -0.55(-1.59%) |
Jun 29, 2021 | 34.36 | 34.87 | 33.99 | 34.56 | 356,220 | +0.33(+0.96%) |
Jun 28, 2021 | 34.45 | 35.06 | 34.18 | 34.23 | 313,053 | +0.00(+0.00%) |
Jun 25, 2021 | 34.52 | 35.42 | 34.11 | 34.23 | 855,373 | -0.23(-0.67%) |
Jun 24, 2021 | 34.96 | 35.46 | 34.18 | 34.46 | 321,328 | -0.18(-0.52%) |
Jun 23, 2021 | 35.16 | 35.61 | 34.01 | 34.64 | 527,423 | -0.51(-1.45%) |
Jun 22, 2021 | 35.01 | 35.85 | 34.49 | 35.15 | 696,200 | -0.35(-0.99%) |
Jun 21, 2021 | 35.50 | 36.23 | 34.74 | 35.50 | 612,804 | -0.02(-0.06%) |
Jun 18, 2021 | 36.23 | 36.71 | 35.31 | 35.52 | 1,851,692 | -1.01(-2.76%) |
Jun 17, 2021 | 35.48 | 36.92 | 35.25 | 36.53 | 916,453 | +0.92(+2.58%) |
Jun 16, 2021 | 36.00 | 36.56 | 35.45 | 35.61 | 981,068 | -0.56(-1.55%) |
Jun 15, 2021 | 35.77 | 36.29 | 35.30 | 36.17 | 544,032 | +0.49(+1.37%) |
Jun 14, 2021 | 35.99 | 36.49 | 35.60 | 35.68 | 695,235 | +0.01(+0.03%) |
Jun 11, 2021 | 34.80 | 35.88 | 34.50 | 35.67 | 508,463 | +1.03(+2.97%) |
Jun 10, 2021 | 34.55 | 35.05 | 34.09 | 34.64 | 322,257 | +0.26(+0.76%) |
Jun 09, 2021 | 35.35 | 35.75 | 34.29 | 34.38 | 361,981 | -0.62(-1.77%) |
Jun 08, 2021 | 34.00 | 35.31 | 33.66 | 35.00 | 719,319 | +1.06(+3.12%) |
Jun 07, 2021 | 33.25 | 34.01 | 32.82 | 33.94 | 716,055 | +0.68(+2.04%) |
Jun 04, 2021 | 33.50 | 33.89 | 32.93 | 33.26 | 582,548 | -0.18(-0.54%) |
Jun 03, 2021 | 33.04 | 33.83 | 32.62 | 33.44 | 571,663 | -0.06(-0.18%) |
Jun 02, 2021 | 33.14 | 34.05 | 32.81 | 33.50 | 515,958 | +0.36(+1.09%) |
Jun 01, 2021 | 33.36 | 34.07 | 33.06 | 33.14 | 376,708 | +0.26(+0.79%) |
May 28, 2021 | 33.17 | 33.38 | 32.50 | 32.88 | 452,454 | -0.13(-0.39%) |
May 27, 2021 | 32.60 | 33.46 | 32.22 | 33.01 | 530,941 | +0.33(+1.01%) |
May 26, 2021 | 31.26 | 33.38 | 31.26 | 32.68 | 619,939 | +1.48(+4.74%) |
May 25, 2021 | 30.57 | 31.52 | 30.15 | 31.20 | 582,528 | +0.76(+2.50%) |
May 24, 2021 | 30.63 | 30.94 | 29.91 | 30.44 | 545,982 | -0.02(-0.07%) |
May 21, 2021 | 31.71 | 31.71 | 29.68 | 30.46 | 582,363 | -0.93(-2.96%) |
May 20, 2021 | 28.17 | 31.68 | 28.13 | 31.39 | 1,423,134 | +3.54(+12.71%) |
May 19, 2021 | 29.20 | 29.70 | 27.61 | 27.85 | 2,351,673 | -1.81(-6.10%) |
May 18, 2021 | 32.78 | 33.33 | 29.61 | 29.66 | 2,936,753 | -4.98(-14.38%) |
May 17, 2021 | 35.40 | 35.92 | 33.87 | 34.64 | 1,137,241 | -0.88(-2.48%) |
May 14, 2021 | 34.53 | 36.38 | 33.40 | 35.52 | 1,478,935 | +2.11(+6.32%) |
May 13, 2021 | 31.53 | 33.88 | 31.23 | 33.41 | 1,793,185 | +2.39(+7.70%) |
May 12, 2021 | 30.74 | 31.64 | 30.32 | 31.02 | 320,914 | -0.20(-0.64%) |
May 11, 2021 | 30.34 | 31.60 | 30.13 | 31.22 | 521,693 | -0.19(-0.60%) |
May 10, 2021 | 31.21 | 31.96 | 30.48 | 31.41 | 375,198 | +0.33(+1.06%) |
May 07, 2021 | 31.39 | 31.71 | 30.55 | 31.08 | 492,443 | +0.13(+0.42%) |
May 06, 2021 | 31.51 | 31.62 | 30.38 | 30.95 | 378,803 | -0.75(-2.37%) |
May 05, 2021 | 31.95 | 31.95 | 30.55 | 31.70 | 419,922 | -0.08(-0.25%) |
May 04, 2021 | 32.17 | 32.34 | 30.85 | 31.78 | 353,737 | -0.93(-2.84%) |
May 03, 2021 | 33.32 | 33.44 | 32.11 | 32.71 | 288,316 | -0.47(-1.42%) |
Apr 30, 2021 | 33.06 | 33.54 | 32.57 | 33.18 | 258,900 | -0.38(-1.13%) |
Apr 29, 2021 | 33.77 | 34.33 | 32.52 | 33.56 | 503,437 | +0.16(+0.48%) |
Apr 28, 2021 | 33.65 | 33.83 | 33.02 | 33.40 | 345,547 | -0.47(-1.39%) |
Apr 27, 2021 | 35.35 | 35.49 | 33.42 | 33.87 | 382,531 | -1.24(-3.53%) |
Apr 26, 2021 | 34.16 | 35.60 | 33.83 | 35.11 | 330,059 | +1.21(+3.57%) |
Apr 23, 2021 | 34.30 | 34.74 | 33.40 | 33.90 | 377,500 | -0.19(-0.56%) |
Apr 22, 2021 | 33.21 | 35.00 | 32.90 | 34.09 | 458,597 | +0.75(+2.25%) |
Apr 21, 2021 | 33.74 | 34.00 | 32.38 | 33.34 | 533,695 | -0.62(-1.83%) |
Apr 20, 2021 | 34.04 | 34.46 | 33.14 | 33.96 | 387,939 | -0.17(-0.50%) |
Apr 19, 2021 | 34.96 | 35.20 | 33.71 | 34.13 | 350,207 | -1.17(-3.31%) |
Apr 16, 2021 | 35.41 | 35.62 | 34.65 | 35.30 | 323,500 | +0.05(+0.14%) |
Apr 15, 2021 | 34.59 | 35.58 | 33.84 | 35.25 | 356,990 | +0.80(+2.32%) |
Apr 14, 2021 | 35.28 | 36.39 | 34.26 | 34.45 | 853,908 | -0.94(-2.66%) |
Apr 13, 2021 | 34.11 | 35.78 | 33.34 | 35.39 | 637,037 | +1.51(+4.46%) |
Apr 12, 2021 | 34.72 | 34.79 | 33.09 | 33.88 | 465,791 | -0.52(-1.51%) |
Apr 09, 2021 | 34.01 | 35.14 | 33.22 | 34.40 | 655,300 | +0.08(+0.23%) |
Apr 08, 2021 | 34.09 | 34.86 | 33.78 | 34.32 | 438,113 | -0.14(-0.41%) |
Apr 07, 2021 | 35.04 | 35.52 | 33.99 | 34.46 | 468,603 | -0.48(-1.37%) |
Apr 06, 2021 | 36.51 | 37.11 | 34.76 | 34.94 | 1,108,198 | -2.27(-6.10%) |
Apr 05, 2021 | 36.02 | 37.46 | 35.55 | 37.21 | 1,784,823 | +1.89(+5.35%) |