Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.90 | 31.95 | 30.81 | 31.39 | 1,083,037 | -0.51(-1.60%) |
Jun 29, 2021 | 31.61 | 32.26 | 31.42 | 31.90 | 1,002,475 | +0.25(+0.80%) |
Jun 28, 2021 | 30.77 | 31.93 | 30.13 | 31.65 | 1,846,161 | +1.46(+4.84%) |
Jun 25, 2021 | 29.23 | 30.44 | 29.19 | 30.19 | 20,635,526 | +0.96(+3.28%) |
Jun 24, 2021 | 30.02 | 30.08 | 28.96 | 29.23 | 1,533,123 | -0.66(-2.20%) |
Jun 23, 2021 | 30.25 | 30.32 | 29.57 | 29.89 | 1,098,757 | -0.37(-1.21%) |
Jun 22, 2021 | 29.95 | 30.29 | 29.67 | 30.26 | 905,018 | +0.10(+0.32%) |
Jun 21, 2021 | 29.93 | 30.44 | 29.42 | 30.16 | 1,141,171 | +0.45(+1.51%) |
Jun 18, 2021 | 29.76 | 30.03 | 29.54 | 29.71 | 2,053,767 | -0.07(-0.25%) |
Jun 17, 2021 | 30.17 | 30.42 | 29.57 | 29.78 | 1,149,942 | -0.67(-2.19%) |
Jun 16, 2021 | 31.14 | 31.93 | 30.43 | 30.45 | 1,458,605 | -0.73(-2.33%) |
Jun 15, 2021 | 32.04 | 32.04 | 31.16 | 31.18 | 972,653 | -0.86(-2.69%) |
Jun 14, 2021 | 31.93 | 32.26 | 31.63 | 32.04 | 982,135 | +0.29(+0.92%) |
Jun 11, 2021 | 32.19 | 32.19 | 31.57 | 31.75 | 668,649 | -0.21(-0.66%) |
Jun 10, 2021 | 31.52 | 32.09 | 31.12 | 31.95 | 756,528 | +0.48(+1.52%) |
Jun 09, 2021 | 31.06 | 31.80 | 31.00 | 31.48 | 1,151,264 | +0.54(+1.74%) |
Jun 08, 2021 | 30.55 | 31.21 | 30.49 | 30.94 | 889,844 | +0.57(+1.87%) |
Jun 07, 2021 | 31.43 | 31.64 | 30.21 | 30.37 | 1,884,567 | -1.38(-4.36%) |
Jun 04, 2021 | 31.07 | 31.94 | 31.07 | 31.75 | 530,647 | +0.53(+1.70%) |
Jun 03, 2021 | 32.04 | 32.24 | 31.21 | 31.22 | 515,866 | -1.08(-3.34%) |
Jun 02, 2021 | 32.15 | 32.61 | 31.79 | 32.30 | 672,613 | +0.25(+0.79%) |
Jun 01, 2021 | 32.25 | 32.31 | 31.63 | 32.04 | 666,072 | +0.07(+0.21%) |
May 28, 2021 | 32.39 | 32.79 | 31.74 | 31.98 | 498,260 | -0.28(-0.88%) |
May 27, 2021 | 32.59 | 32.74 | 31.80 | 32.26 | 803,197 | +0.13(+0.40%) |
May 26, 2021 | 31.41 | 32.36 | 31.22 | 32.13 | 770,131 | +0.93(+2.98%) |
May 25, 2021 | 31.51 | 31.57 | 30.94 | 31.21 | 583,560 | -0.06(-0.19%) |
May 24, 2021 | 31.40 | 31.64 | 31.03 | 31.26 | 562,322 | -0.04(-0.12%) |
May 21, 2021 | 31.74 | 31.74 | 31.00 | 31.30 | 896,218 | -0.15(-0.49%) |
May 20, 2021 | 31.04 | 32.12 | 30.93 | 31.46 | 715,695 | +0.61(+1.98%) |
May 19, 2021 | 29.85 | 31.05 | 29.69 | 30.84 | 782,033 | +0.69(+2.30%) |
May 18, 2021 | 29.49 | 30.34 | 29.36 | 30.15 | 1,574,534 | +0.77(+2.61%) |
May 17, 2021 | 28.89 | 29.52 | 28.40 | 29.38 | 857,037 | +0.35(+1.19%) |
May 14, 2021 | 27.98 | 29.12 | 27.98 | 29.04 | 748,747 | +1.40(+5.07%) |
May 13, 2021 | 28.32 | 28.32 | 27.36 | 27.64 | 1,163,096 | -0.28(-1.00%) |
May 12, 2021 | 28.29 | 28.59 | 27.58 | 27.92 | 1,119,179 | -0.55(-1.94%) |
May 11, 2021 | 28.38 | 28.93 | 27.82 | 28.47 | 852,586 | -0.42(-1.45%) |
May 10, 2021 | 29.38 | 29.45 | 28.70 | 28.89 | 943,752 | -0.51(-1.73%) |
May 07, 2021 | 29.42 | 29.89 | 29.23 | 29.40 | 1,106,619 | +0.12(+0.40%) |
May 06, 2021 | 29.49 | 29.67 | 28.79 | 29.28 | 1,008,536 | -0.38(-1.29%) |
May 05, 2021 | 29.83 | 30.19 | 29.41 | 29.66 | 778,411 | -0.12(-0.40%) |
May 04, 2021 | 30.00 | 30.11 | 29.21 | 29.78 | 1,159,154 | -0.57(-1.87%) |
May 03, 2021 | 30.93 | 31.00 | 30.17 | 30.35 | 1,391,107 | -0.22(-0.72%) |
Apr 30, 2021 | 31.17 | 31.32 | 30.44 | 30.57 | 1,364,832 | -0.81(-2.58%) |
Apr 29, 2021 | 32.41 | 32.50 | 31.25 | 31.38 | 806,391 | -0.67(-2.09%) |
Apr 28, 2021 | 32.29 | 32.40 | 31.64 | 32.05 | 732,586 | -0.41(-1.27%) |
Apr 27, 2021 | 33.07 | 33.16 | 32.25 | 32.47 | 627,439 | -0.64(-1.94%) |
Apr 26, 2021 | 33.01 | 33.42 | 32.74 | 33.11 | 857,186 | +0.73(+2.25%) |
Apr 23, 2021 | 31.96 | 32.56 | 31.66 | 32.38 | 675,700 | +0.63(+1.97%) |
Apr 22, 2021 | 31.88 | 32.42 | 31.46 | 31.75 | 965,293 | +0.21(+0.65%) |
Apr 21, 2021 | 31.32 | 31.80 | 31.22 | 31.54 | 765,823 | +0.01(+0.02%) |
Apr 20, 2021 | 32.89 | 32.94 | 31.43 | 31.54 | 1,051,713 | -1.11(-3.39%) |
Apr 19, 2021 | 33.92 | 34.54 | 32.39 | 32.64 | 1,206,723 | -1.64(-4.79%) |
Apr 16, 2021 | 34.82 | 35.05 | 34.13 | 34.29 | 1,202,963 | -0.32(-0.94%) |
Apr 15, 2021 | 34.52 | 34.79 | 34.09 | 34.61 | 514,262 | +0.27(+0.77%) |
Apr 14, 2021 | 35.38 | 35.47 | 34.09 | 34.34 | 652,126 | -0.88(-2.51%) |
Apr 13, 2021 | 34.64 | 35.28 | 34.52 | 35.23 | 746,991 | +0.43(+1.25%) |
Apr 12, 2021 | 34.82 | 35.14 | 34.27 | 34.79 | 848,606 | -0.13(-0.36%) |
Apr 09, 2021 | 34.77 | 35.16 | 34.27 | 34.92 | 992,654 | +0.43(+1.26%) |
Apr 08, 2021 | 34.43 | 34.88 | 34.23 | 34.48 | 1,048,120 | +0.40(+1.17%) |
Apr 07, 2021 | 35.14 | 35.20 | 34.01 | 34.09 | 1,106,548 | -1.29(-3.65%) |
Apr 06, 2021 | 35.48 | 35.90 | 35.03 | 35.38 | 810,396 | -0.38(-1.07%) |
Apr 05, 2021 | 35.29 | 36.61 | 35.05 | 35.76 | 1,986,655 | +1.16(+3.37%) |