Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.18 | 39.14 | 34.84 | 39.11 | 900,699 | +3.92(+11.16%) |
Jun 29, 2021 | 32.52 | 35.54 | 32.52 | 35.18 | 115,920 | +3.05(+9.49%) |
Jun 28, 2021 | 32.78 | 32.82 | 31.81 | 32.13 | 22,913 | -0.53(-1.63%) |
Jun 25, 2021 | 32.84 | 32.84 | 32.45 | 32.67 | 12,493 | +0.06(+0.19%) |
Jun 24, 2021 | 32.76 | 32.83 | 32.25 | 32.60 | 9,327 | -0.08(-0.24%) |
Jun 23, 2021 | 32.68 | 32.84 | 32.06 | 32.68 | 15,138 | +0.23(+0.72%) |
Jun 22, 2021 | 32.93 | 33.09 | 32.25 | 32.45 | 17,246 | -0.63(-1.91%) |
Jun 21, 2021 | 32.73 | 33.08 | 32.21 | 33.08 | 29,836 | +1.30(+4.08%) |
Jun 18, 2021 | 32.82 | 32.82 | 31.78 | 31.78 | 33,906 | -0.67(-2.07%) |
Jun 17, 2021 | 32.45 | 32.52 | 31.85 | 32.45 | 19,659 | +0.13(+0.41%) |
Jun 16, 2021 | 32.86 | 32.86 | 32.30 | 32.32 | 15,925 | -0.24(-0.74%) |
Jun 15, 2021 | 33.21 | 33.35 | 32.29 | 32.56 | 14,484 | -0.63(-1.91%) |
Jun 14, 2021 | 33.62 | 34.39 | 32.54 | 33.20 | 34,619 | -0.27(-0.82%) |
Jun 11, 2021 | 34.01 | 34.01 | 33.43 | 33.47 | 10,434 | -0.28(-0.83%) |
Jun 10, 2021 | 33.92 | 34.19 | 33.50 | 33.75 | 25,778 | -0.03(-0.09%) |
Jun 09, 2021 | 34.52 | 34.52 | 33.53 | 33.78 | 31,472 | -0.73(-2.13%) |
Jun 08, 2021 | 34.39 | 34.60 | 33.82 | 34.52 | 55,619 | +0.27(+0.80%) |
Jun 07, 2021 | 34.49 | 34.49 | 33.78 | 34.25 | 41,119 | -0.16(-0.48%) |
Jun 04, 2021 | 34.50 | 34.63 | 33.54 | 34.41 | 29,623 | -0.05(-0.16%) |
Jun 03, 2021 | 34.23 | 34.52 | 33.43 | 34.46 | 37,292 | -0.33(-0.94%) |
Jun 02, 2021 | 33.90 | 34.79 | 33.34 | 34.79 | 87,120 | +0.89(+2.63%) |
Jun 01, 2021 | 34.40 | 34.50 | 33.31 | 33.90 | 69,110 | -0.05(-0.16%) |
May 28, 2021 | 33.92 | 34.31 | 33.62 | 33.96 | 22,799 | +0.13(+0.37%) |
May 27, 2021 | 33.93 | 35.14 | 33.83 | 33.83 | 45,329 | -0.18(-0.53%) |
May 26, 2021 | 33.46 | 34.21 | 33.33 | 34.01 | 55,105 | +0.53(+1.59%) |
May 25, 2021 | 33.36 | 33.57 | 33.13 | 33.48 | 28,332 | +0.19(+0.56%) |
May 24, 2021 | 33.35 | 33.61 | 32.98 | 33.29 | 39,480 | -0.12(-0.35%) |
May 21, 2021 | 33.15 | 33.88 | 32.90 | 33.41 | 84,683 | +0.35(+1.06%) |
May 20, 2021 | 32.88 | 33.96 | 32.80 | 33.06 | 129,711 | +0.18(+0.55%) |
May 19, 2021 | 34.40 | 34.40 | 32.33 | 32.88 | 194,999 | -1.90(-5.46%) |
May 18, 2021 | 34.37 | 35.32 | 34.17 | 34.78 | 23,004 | +0.71(+2.09%) |
May 17, 2021 | 35.03 | 35.08 | 34.06 | 34.07 | 14,657 | -0.54(-1.57%) |
May 14, 2021 | 34.20 | 35.20 | 33.57 | 34.61 | 34,228 | +1.04(+3.09%) |
May 13, 2021 | 33.38 | 34.04 | 32.58 | 33.57 | 35,296 | +0.33(+1.00%) |
May 12, 2021 | 34.45 | 34.66 | 32.88 | 33.24 | 48,855 | -1.49(-4.30%) |
May 11, 2021 | 32.88 | 35.12 | 31.71 | 34.73 | 83,897 | +1.24(+3.70%) |
May 10, 2021 | 36.16 | 36.51 | 33.46 | 33.49 | 98,562 | -2.60(-7.20%) |
May 07, 2021 | 37.98 | 38.18 | 35.31 | 36.09 | 98,536 | -1.49(-3.97%) |
May 06, 2021 | 37.59 | 38.10 | 36.36 | 37.59 | 93,585 | -0.24(-0.63%) |
May 05, 2021 | 36.80 | 37.90 | 36.80 | 37.83 | 87,961 | +1.07(+2.90%) |
May 04, 2021 | 36.35 | 37.13 | 35.21 | 36.76 | 108,436 | +0.10(+0.27%) |
May 03, 2021 | 36.55 | 37.05 | 35.72 | 36.66 | 56,402 | +0.13(+0.36%) |
Apr 30, 2021 | 36.59 | 36.59 | 35.68 | 36.53 | 51,323 | +0.02(+0.06%) |
Apr 29, 2021 | 35.61 | 37.71 | 35.57 | 36.50 | 205,309 | +1.33(+3.78%) |
Apr 28, 2021 | 34.89 | 36.66 | 34.12 | 35.17 | 177,432 | +0.36(+1.04%) |
Apr 27, 2021 | 33.83 | 35.13 | 33.30 | 34.81 | 121,605 | +1.30(+3.88%) |
Apr 26, 2021 | 33.39 | 33.87 | 33.16 | 33.51 | 29,058 | +0.32(+0.96%) |
Apr 23, 2021 | 32.88 | 33.65 | 32.80 | 33.19 | 37,490 | +0.68(+2.09%) |
Apr 22, 2021 | 32.49 | 33.65 | 32.26 | 32.51 | 206,781 | +0.12(+0.36%) |
Apr 21, 2021 | 31.17 | 32.49 | 31.17 | 32.40 | 48,718 | +1.06(+3.38%) |
Apr 20, 2021 | 30.44 | 31.67 | 30.26 | 31.34 | 140,723 | +1.17(+3.87%) |
Apr 19, 2021 | 30.94 | 30.94 | 29.53 | 30.17 | 64,392 | -0.61(-1.99%) |
Apr 16, 2021 | 30.67 | 30.94 | 30.17 | 30.78 | 39,946 | +0.22(+0.71%) |
Apr 15, 2021 | 31.71 | 31.71 | 29.97 | 30.56 | 28,918 | -0.89(-2.83%) |
Apr 14, 2021 | 30.48 | 31.71 | 30.25 | 31.45 | 66,223 | +1.15(+3.80%) |
Apr 13, 2021 | 29.89 | 30.79 | 29.65 | 30.30 | 29,075 | +0.41(+1.37%) |
Apr 12, 2021 | 29.95 | 30.18 | 29.01 | 29.89 | 74,028 | -0.05(-0.18%) |
Apr 09, 2021 | 30.89 | 31.60 | 29.40 | 29.94 | 116,349 | -0.63(-2.07%) |
Apr 08, 2021 | 29.78 | 32.18 | 29.43 | 30.58 | 285,309 | +1.16(+3.94%) |
Apr 07, 2021 | 30.17 | 30.18 | 28.45 | 29.42 | 31,394 | -0.90(-2.98%) |
Apr 06, 2021 | 30.57 | 30.81 | 30.31 | 30.32 | 75,689 | -0.24(-0.78%) |
Apr 05, 2021 | 30.41 | 30.81 | 29.42 | 30.56 | 62,564 | +0.55(+1.83%) |