Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.55 | 35.55 | 35.08 | 35.14 | 44,688 | -0.06(-0.16%) |
Jun 29, 2021 | 35.83 | 36.12 | 35.17 | 35.20 | 22,470 | -0.25(-0.70%) |
Jun 28, 2021 | 35.16 | 35.80 | 35.03 | 35.45 | 30,699 | +0.43(+1.23%) |
Jun 25, 2021 | 34.82 | 35.65 | 34.65 | 35.02 | 522,524 | +0.17(+0.49%) |
Jun 24, 2021 | 34.98 | 35.44 | 34.46 | 34.85 | 59,951 | -0.16(-0.46%) |
Jun 23, 2021 | 35.55 | 35.55 | 34.31 | 35.01 | 85,487 | -0.14(-0.41%) |
Jun 22, 2021 | 35.88 | 35.88 | 34.44 | 35.15 | 82,164 | -0.18(-0.51%) |
Jun 21, 2021 | 35.95 | 35.95 | 35.17 | 35.34 | 80,818 | +0.80(+2.32%) |
Jun 18, 2021 | 37.27 | 37.33 | 34.53 | 34.53 | 163,277 | -2.70(-7.26%) |
Jun 17, 2021 | 38.41 | 38.63 | 36.89 | 37.24 | 34,772 | -1.39(-3.59%) |
Jun 16, 2021 | 39.17 | 39.46 | 38.56 | 38.62 | 10,884 | -0.53(-1.34%) |
Jun 15, 2021 | 39.37 | 39.37 | 38.93 | 39.15 | 16,631 | -0.18(-0.46%) |
Jun 14, 2021 | 39.23 | 39.64 | 39.16 | 39.33 | 9,732 | -0.21(-0.53%) |
Jun 11, 2021 | 39.42 | 39.71 | 39.38 | 39.54 | 5,942 | +0.02(+0.05%) |
Jun 10, 2021 | 39.78 | 39.95 | 39.25 | 39.52 | 16,801 | -0.14(-0.36%) |
Jun 09, 2021 | 39.68 | 40.14 | 39.62 | 39.66 | 13,609 | +0.06(+0.14%) |
Jun 08, 2021 | 39.44 | 39.61 | 39.34 | 39.61 | 8,109 | +0.21(+0.53%) |
Jun 07, 2021 | 39.14 | 39.55 | 38.73 | 39.40 | 13,903 | +0.27(+0.68%) |
Jun 04, 2021 | 39.12 | 39.32 | 39.09 | 39.13 | 15,963 | -0.09(-0.22%) |
Jun 03, 2021 | 39.16 | 39.31 | 39.00 | 39.22 | 10,467 | +0.22(+0.56%) |
Jun 02, 2021 | 38.72 | 39.01 | 38.71 | 39.00 | 12,434 | +0.48(+1.24%) |
Jun 01, 2021 | 39.19 | 39.19 | 38.49 | 38.52 | 17,964 | -0.90(-2.28%) |
May 28, 2021 | 40.09 | 40.09 | 39.42 | 39.42 | 4,380 | -0.17(-0.43%) |
May 27, 2021 | 39.90 | 39.90 | 39.40 | 39.59 | 6,050 | -0.01(-0.02%) |
May 26, 2021 | 38.80 | 40.24 | 38.71 | 39.60 | 15,097 | +1.07(+2.78%) |
May 25, 2021 | 38.94 | 39.05 | 38.53 | 38.53 | 7,218 | -0.63(-1.61%) |
May 24, 2021 | 38.59 | 39.20 | 38.59 | 39.16 | 7,480 | +0.31(+0.79%) |
May 21, 2021 | 39.16 | 39.16 | 38.29 | 38.85 | 10,237 | -0.01(-0.02%) |
May 20, 2021 | 38.50 | 38.94 | 38.39 | 38.86 | 13,196 | +0.73(+1.90%) |
May 19, 2021 | 37.79 | 38.44 | 37.48 | 38.14 | 14,907 | +0.54(+1.42%) |
May 18, 2021 | 38.41 | 38.70 | 37.60 | 37.60 | 9,887 | -0.89(-2.31%) |
May 17, 2021 | 37.88 | 38.64 | 37.75 | 38.49 | 13,359 | +0.74(+1.95%) |
May 14, 2021 | 37.86 | 38.35 | 37.56 | 37.75 | 13,754 | -0.11(-0.30%) |
May 13, 2021 | 37.04 | 38.04 | 37.04 | 37.87 | 12,635 | +0.96(+2.59%) |
May 12, 2021 | 37.47 | 37.65 | 36.87 | 36.91 | 11,845 | -0.54(-1.45%) |
May 11, 2021 | 37.90 | 38.16 | 37.41 | 37.46 | 11,045 | -0.46(-1.21%) |
May 10, 2021 | 38.58 | 38.71 | 37.61 | 37.92 | 19,094 | -0.62(-1.61%) |
May 07, 2021 | 38.96 | 39.33 | 38.54 | 38.54 | 12,720 | -0.63(-1.61%) |
May 06, 2021 | 38.35 | 39.30 | 38.23 | 39.17 | 19,526 | +0.64(+1.66%) |
May 05, 2021 | 37.70 | 38.73 | 37.53 | 38.53 | 19,275 | +0.44(+1.15%) |
May 04, 2021 | 38.93 | 38.93 | 38.07 | 38.09 | 8,943 | -0.73(-1.88%) |
May 03, 2021 | 38.36 | 39.11 | 38.22 | 38.82 | 14,011 | +0.41(+1.06%) |
Apr 30, 2021 | 37.50 | 38.45 | 37.39 | 38.41 | 22,851 | +0.98(+2.61%) |
Apr 29, 2021 | 37.51 | 37.79 | 37.43 | 37.43 | 14,430 | -0.02(-0.05%) |
Apr 28, 2021 | 37.44 | 37.70 | 37.06 | 37.45 | 9,853 | +0.00(+0.00%) |
Apr 27, 2021 | 37.80 | 37.99 | 37.06 | 37.45 | 36,560 | -0.30(-0.80%) |
Apr 26, 2021 | 38.34 | 38.64 | 37.76 | 37.76 | 14,547 | -0.56(-1.46%) |
Apr 23, 2021 | 38.17 | 38.65 | 38.02 | 38.32 | 12,531 | +0.44(+1.15%) |
Apr 22, 2021 | 38.31 | 38.67 | 37.88 | 37.88 | 23,012 | -0.34(-0.89%) |
Apr 21, 2021 | 38.40 | 38.65 | 38.22 | 38.22 | 16,114 | -0.48(-1.25%) |
Apr 20, 2021 | 38.35 | 38.73 | 38.28 | 38.71 | 27,370 | +0.06(+0.15%) |
Apr 19, 2021 | 39.06 | 39.06 | 38.33 | 38.65 | 22,691 | -0.70(-1.79%) |
Apr 16, 2021 | 39.70 | 39.88 | 38.96 | 39.35 | 34,013 | -0.07(-0.17%) |
Apr 15, 2021 | 38.51 | 39.42 | 38.48 | 39.42 | 16,567 | +1.17(+3.05%) |
Apr 14, 2021 | 38.05 | 38.40 | 38.05 | 38.25 | 8,817 | +0.03(+0.07%) |
Apr 13, 2021 | 38.40 | 38.65 | 37.99 | 38.22 | 14,729 | +0.03(+0.07%) |
Apr 12, 2021 | 37.71 | 38.53 | 37.71 | 38.19 | 16,996 | +0.21(+0.55%) |
Apr 09, 2021 | 38.42 | 38.42 | 37.73 | 37.99 | 11,372 | -0.17(-0.45%) |
Apr 08, 2021 | 38.24 | 38.70 | 37.99 | 38.16 | 9,885 | +0.28(+0.73%) |
Apr 07, 2021 | 38.53 | 38.53 | 37.60 | 37.88 | 21,476 | -0.68(-1.77%) |
Apr 06, 2021 | 38.05 | 38.81 | 38.05 | 38.56 | 18,146 | +0.30(+0.79%) |
Apr 05, 2021 | 37.65 | 38.84 | 37.65 | 38.26 | 17,534 | +0.56(+1.49%) |