Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.93 | 31.22 | 30.53 | 30.86 | 24,940 | -0.03(-0.10%) |
Jun 29, 2021 | 30.81 | 31.16 | 30.00 | 30.89 | 56,422 | +0.32(+1.05%) |
Jun 28, 2021 | 31.29 | 31.30 | 30.09 | 30.57 | 73,604 | -0.62(-1.99%) |
Jun 25, 2021 | 31.50 | 31.50 | 30.51 | 31.19 | 60,288 | -0.59(-1.86%) |
Jun 24, 2021 | 31.24 | 31.87 | 30.88 | 31.78 | 49,196 | +0.31(+0.99%) |
Jun 23, 2021 | 31.65 | 31.90 | 30.75 | 31.47 | 92,059 | -0.53(-1.66%) |
Jun 22, 2021 | 31.80 | 32.00 | 30.56 | 32.00 | 75,739 | +0.01(+0.03%) |
Jun 21, 2021 | 31.48 | 32.18 | 31.06 | 31.99 | 58,446 | -0.45(-1.39%) |
Jun 18, 2021 | 33.00 | 33.12 | 31.80 | 32.44 | 105,085 | -0.71(-2.14%) |
Jun 17, 2021 | 32.95 | 33.49 | 32.25 | 33.15 | 51,446 | -0.46(-1.37%) |
Jun 16, 2021 | 33.24 | 33.89 | 32.55 | 33.61 | 90,654 | +0.61(+1.85%) |
Jun 15, 2021 | 31.14 | 33.59 | 31.14 | 33.00 | 87,120 | +1.25(+3.94%) |
Jun 14, 2021 | 33.85 | 33.85 | 31.46 | 31.75 | 89,845 | -1.79(-5.34%) |
Jun 11, 2021 | 33.00 | 33.71 | 31.73 | 33.54 | 102,059 | +2.58(+8.33%) |
Jun 10, 2021 | 30.71 | 30.96 | 30.03 | 30.96 | 71,420 | +0.78(+2.58%) |
Jun 09, 2021 | 31.36 | 31.50 | 30.02 | 30.18 | 65,756 | -1.10(-3.52%) |
Jun 08, 2021 | 31.76 | 32.75 | 29.79 | 31.28 | 118,268 | -0.48(-1.51%) |
Jun 07, 2021 | 32.99 | 33.15 | 31.52 | 31.76 | 41,516 | -0.68(-2.10%) |
Jun 04, 2021 | 32.79 | 33.49 | 31.99 | 32.44 | 33,527 | -0.32(-0.98%) |
Jun 03, 2021 | 33.66 | 33.67 | 32.10 | 32.76 | 73,243 | -1.02(-3.02%) |
Jun 02, 2021 | 34.31 | 34.49 | 33.00 | 33.78 | 41,373 | -0.47(-1.37%) |
Jun 01, 2021 | 33.14 | 34.34 | 33.04 | 34.25 | 35,063 | +1.29(+3.91%) |
May 28, 2021 | 33.89 | 34.44 | 32.01 | 32.96 | 50,085 | -0.49(-1.46%) |
May 27, 2021 | 32.77 | 34.64 | 32.51 | 33.45 | 153,411 | +2.01(+6.39%) |
May 26, 2021 | 33.36 | 34.00 | 31.11 | 31.44 | 100,702 | -1.17(-3.59%) |
May 25, 2021 | 33.79 | 34.45 | 32.61 | 32.61 | 54,365 | -1.35(-3.98%) |
May 24, 2021 | 32.38 | 35.71 | 32.01 | 33.96 | 199,748 | +1.74(+5.40%) |
May 21, 2021 | 32.49 | 32.82 | 31.75 | 32.22 | 65,163 | -0.35(-1.07%) |
May 20, 2021 | 31.50 | 33.00 | 30.06 | 32.57 | 109,140 | +1.41(+4.53%) |
May 19, 2021 | 29.38 | 31.99 | 29.25 | 31.16 | 177,587 | +1.95(+6.68%) |
May 18, 2021 | 28.48 | 30.11 | 27.38 | 29.21 | 64,434 | +0.53(+1.85%) |
May 17, 2021 | 30.29 | 30.85 | 28.46 | 28.68 | 78,259 | -2.03(-6.61%) |
May 14, 2021 | 28.83 | 31.20 | 28.11 | 30.71 | 58,214 | +2.01(+7.00%) |
May 13, 2021 | 28.67 | 29.48 | 28.31 | 28.70 | 54,740 | -0.02(-0.07%) |
May 12, 2021 | 28.00 | 29.49 | 27.41 | 28.72 | 51,990 | +1.11(+4.02%) |
May 11, 2021 | 27.90 | 28.73 | 27.28 | 27.61 | 65,608 | -1.38(-4.76%) |
May 10, 2021 | 28.63 | 29.50 | 28.19 | 28.99 | 66,989 | +0.23(+0.80%) |
May 07, 2021 | 29.86 | 31.55 | 28.36 | 28.76 | 166,277 | -1.04(-3.49%) |
May 06, 2021 | 29.91 | 30.61 | 29.32 | 29.80 | 51,689 | -0.34(-1.13%) |
May 05, 2021 | 30.00 | 30.63 | 29.31 | 30.14 | 27,904 | +0.26(+0.87%) |
May 04, 2021 | 31.48 | 31.48 | 29.32 | 29.88 | 48,318 | -1.90(-5.98%) |
May 03, 2021 | 31.04 | 32.69 | 30.86 | 31.78 | 57,177 | +0.92(+2.98%) |
Apr 30, 2021 | 29.39 | 31.33 | 29.25 | 30.86 | 30,700 | +1.08(+3.63%) |
Apr 29, 2021 | 30.76 | 31.00 | 29.50 | 29.78 | 59,428 | -0.97(-3.15%) |
Apr 28, 2021 | 30.73 | 31.92 | 30.17 | 30.75 | 52,869 | -0.25(-0.81%) |
Apr 27, 2021 | 32.39 | 32.39 | 29.60 | 31.00 | 190,960 | -1.60(-4.91%) |
Apr 26, 2021 | 31.51 | 33.00 | 30.00 | 32.60 | 274,484 | +0.82(+2.58%) |
Apr 23, 2021 | 29.02 | 31.78 | 28.13 | 31.78 | 240,800 | +2.74(+9.44%) |
Apr 22, 2021 | 30.95 | 31.64 | 26.42 | 29.04 | 1,349,677 | +3.82(+15.15%) |
Apr 21, 2021 | 25.88 | 26.41 | 24.52 | 25.22 | 91,602 | -0.77(-2.96%) |
Apr 20, 2021 | 25.10 | 26.55 | 24.37 | 25.99 | 58,792 | +0.64(+2.52%) |
Apr 19, 2021 | 25.39 | 25.64 | 24.17 | 25.35 | 42,341 | -0.29(-1.13%) |
Apr 16, 2021 | 26.52 | 26.52 | 25.20 | 25.64 | 75,600 | -1.04(-3.90%) |
Apr 15, 2021 | 26.25 | 27.25 | 25.21 | 26.68 | 52,791 | +0.66(+2.54%) |
Apr 14, 2021 | 25.52 | 26.26 | 25.22 | 26.02 | 49,496 | +0.60(+2.36%) |
Apr 13, 2021 | 24.29 | 25.68 | 24.10 | 25.42 | 48,948 | +1.34(+5.56%) |
Apr 12, 2021 | 24.21 | 26.19 | 24.00 | 24.08 | 87,147 | -0.49(-1.99%) |
Apr 09, 2021 | 24.66 | 24.87 | 24.09 | 24.57 | 132,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.45 | 25.16 | 23.81 | 24.78 | 148,231 | +1.22(+5.18%) |
Apr 07, 2021 | 24.65 | 25.29 | 23.41 | 23.56 | 41,464 | -0.77(-3.16%) |
Apr 06, 2021 | 24.37 | 24.97 | 24.15 | 24.33 | 86,140 | +0.19(+0.79%) |
Apr 05, 2021 | 26.08 | 26.08 | 23.74 | 24.14 | 105,300 | -1.25(-4.92%) |