Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.24 | 31.75 | 31.10 | 31.34 | 191,616 | +0.08(+0.26%) |
Jun 29, 2021 | 31.43 | 31.73 | 31.15 | 31.26 | 280,198 | -0.11(-0.35%) |
Jun 28, 2021 | 30.93 | 31.41 | 30.57 | 31.37 | 192,115 | +0.53(+1.72%) |
Jun 25, 2021 | 30.56 | 31.22 | 30.52 | 30.84 | 1,345,533 | +0.20(+0.65%) |
Jun 24, 2021 | 30.36 | 30.64 | 30.00 | 30.64 | 180,026 | +0.30(+0.99%) |
Jun 23, 2021 | 30.99 | 30.99 | 30.23 | 30.34 | 224,942 | -0.51(-1.65%) |
Jun 22, 2021 | 30.40 | 31.07 | 30.10 | 30.85 | 220,360 | +0.21(+0.69%) |
Jun 21, 2021 | 30.05 | 30.67 | 29.64 | 30.64 | 253,102 | +0.76(+2.54%) |
Jun 18, 2021 | 31.09 | 31.21 | 29.49 | 29.88 | 516,730 | -1.14(-3.68%) |
Jun 17, 2021 | 29.32 | 31.25 | 28.97 | 31.02 | 833,267 | +1.75(+5.98%) |
Jun 16, 2021 | 29.20 | 29.65 | 29.00 | 29.27 | 323,143 | +0.06(+0.21%) |
Jun 15, 2021 | 28.99 | 29.21 | 28.70 | 29.21 | 276,437 | +0.32(+1.11%) |
Jun 14, 2021 | 28.37 | 29.02 | 28.16 | 28.89 | 331,182 | +0.51(+1.80%) |
Jun 11, 2021 | 28.32 | 28.59 | 28.09 | 28.38 | 241,814 | +0.12(+0.42%) |
Jun 10, 2021 | 28.66 | 28.66 | 28.23 | 28.26 | 176,123 | -0.38(-1.33%) |
Jun 09, 2021 | 28.51 | 29.00 | 28.42 | 28.64 | 292,790 | +0.10(+0.35%) |
Jun 08, 2021 | 28.30 | 28.71 | 28.19 | 28.54 | 245,197 | +0.19(+0.67%) |
Jun 07, 2021 | 28.48 | 28.86 | 28.14 | 28.35 | 112,878 | -0.18(-0.63%) |
Jun 04, 2021 | 28.86 | 28.95 | 28.17 | 28.53 | 186,585 | -0.30(-1.04%) |
Jun 03, 2021 | 28.95 | 29.08 | 28.67 | 28.83 | 214,403 | -0.20(-0.69%) |
Jun 02, 2021 | 29.11 | 29.82 | 28.98 | 29.03 | 288,809 | -0.14(-0.48%) |
Jun 01, 2021 | 28.74 | 29.50 | 28.67 | 29.17 | 433,596 | +0.49(+1.71%) |
May 28, 2021 | 28.33 | 28.33 | 28.33 | 28.68 | 224,937 | +0.18(+0.63%) |
May 27, 2021 | 28.81 | 29.07 | 28.34 | 28.50 | 247,758 | -0.03(-0.11%) |
May 26, 2021 | 28.09 | 28.86 | 27.95 | 28.53 | 310,628 | +0.65(+2.33%) |
May 25, 2021 | 28.33 | 28.33 | 27.69 | 27.88 | 216,900 | -0.35(-1.24%) |
May 24, 2021 | 28.25 | 28.25 | 27.93 | 28.23 | 269,162 | +0.13(+0.46%) |
May 21, 2021 | 28.23 | 28.60 | 27.84 | 28.10 | 477,944 | +0.16(+0.57%) |
May 20, 2021 | 27.90 | 27.96 | 27.35 | 27.94 | 200,476 | +0.53(+1.93%) |
May 19, 2021 | 26.93 | 27.44 | 26.54 | 27.41 | 134,391 | +0.19(+0.70%) |
May 18, 2021 | 27.19 | 27.92 | 26.96 | 27.22 | 137,648 | +0.07(+0.26%) |
May 17, 2021 | 26.87 | 27.62 | 26.68 | 27.15 | 623,229 | +0.00(+0.00%) |
May 14, 2021 | 27.21 | 27.52 | 27.03 | 27.15 | 261,063 | +0.00(+0.00%) |
May 13, 2021 | 26.68 | 27.23 | 26.55 | 27.15 | 213,398 | +0.55(+2.07%) |
May 12, 2021 | 27.38 | 27.52 | 26.49 | 26.60 | 383,925 | -0.82(-2.99%) |
May 11, 2021 | 28.34 | 29.91 | 27.22 | 27.42 | 222,933 | -0.22(-0.80%) |
May 10, 2021 | 26.38 | 27.67 | 25.95 | 27.64 | 396,557 | +1.63(+6.27%) |
May 07, 2021 | 25.73 | 26.02 | 25.18 | 26.01 | 271,832 | +0.62(+2.44%) |
May 06, 2021 | 25.45 | 25.83 | 25.16 | 25.39 | 314,693 | +0.09(+0.36%) |
May 05, 2021 | 25.56 | 25.65 | 25.25 | 25.30 | 127,306 | -0.23(-0.90%) |
May 04, 2021 | 25.93 | 26.14 | 25.44 | 25.53 | 99,513 | -0.33(-1.28%) |
May 03, 2021 | 26.03 | 26.12 | 25.44 | 25.86 | 141,820 | +0.07(+0.27%) |
Apr 30, 2021 | 25.94 | 26.20 | 25.23 | 25.79 | 313,800 | -0.22(-0.85%) |
Apr 29, 2021 | 26.02 | 26.34 | 25.83 | 26.01 | 163,631 | +0.16(+0.62%) |
Apr 28, 2021 | 26.02 | 26.29 | 25.69 | 25.85 | 210,139 | -0.07(-0.27%) |
Apr 27, 2021 | 25.85 | 26.06 | 25.56 | 25.92 | 165,262 | +0.14(+0.54%) |
Apr 26, 2021 | 25.57 | 25.89 | 25.36 | 25.78 | 166,362 | +0.26(+1.02%) |
Apr 23, 2021 | 25.25 | 25.59 | 25.14 | 25.52 | 130,000 | +0.33(+1.31%) |
Apr 22, 2021 | 25.14 | 25.55 | 24.83 | 25.19 | 200,225 | +0.02(+0.08%) |
Apr 21, 2021 | 24.67 | 25.33 | 24.67 | 25.17 | 133,286 | +0.46(+1.86%) |
Apr 20, 2021 | 24.52 | 25.11 | 24.52 | 24.71 | 186,945 | -0.09(-0.36%) |
Apr 19, 2021 | 24.91 | 25.02 | 24.41 | 24.80 | 160,480 | -0.20(-0.80%) |
Apr 16, 2021 | 24.39 | 25.05 | 24.07 | 25.00 | 235,900 | +0.97(+4.04%) |
Apr 15, 2021 | 24.29 | 24.41 | 24.00 | 24.03 | 190,754 | +0.04(+0.17%) |
Apr 14, 2021 | 23.93 | 24.28 | 23.84 | 23.99 | 135,149 | +0.11(+0.46%) |
Apr 13, 2021 | 24.11 | 24.36 | 23.76 | 23.88 | 177,448 | -0.35(-1.44%) |
Apr 12, 2021 | 23.99 | 24.55 | 23.92 | 24.23 | 186,505 | +0.31(+1.30%) |
Apr 09, 2021 | 24.31 | 24.31 | 23.85 | 23.92 | 113,300 | -0.45(-1.85%) |
Apr 08, 2021 | 24.02 | 24.74 | 24.00 | 24.37 | 180,425 | +0.26(+1.08%) |
Apr 07, 2021 | 24.59 | 24.72 | 24.09 | 24.11 | 183,961 | -0.54(-2.19%) |
Apr 06, 2021 | 24.76 | 25.61 | 24.50 | 24.65 | 265,728 | +0.02(+0.08%) |
Apr 05, 2021 | 24.49 | 24.82 | 24.15 | 24.63 | 190,130 | +0.43(+1.78%) |