Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.37 | 29.78 | 29.32 | 29.73 | 5,582,761 | +0.24(+0.82%) |
Jun 29, 2021 | 29.44 | 29.84 | 29.37 | 29.49 | 3,338,373 | +0.12(+0.41%) |
Jun 28, 2021 | 29.58 | 29.63 | 29.10 | 29.37 | 5,205,382 | -0.25(-0.85%) |
Jun 25, 2021 | 29.56 | 29.88 | 29.46 | 29.62 | 5,833,391 | +0.05(+0.18%) |
Jun 24, 2021 | 29.65 | 29.70 | 29.30 | 29.57 | 5,771,238 | +0.27(+0.91%) |
Jun 23, 2021 | 29.50 | 29.68 | 29.25 | 29.30 | 4,555,430 | -0.18(-0.62%) |
Jun 22, 2021 | 29.64 | 29.68 | 29.30 | 29.48 | 4,640,317 | -0.11(-0.38%) |
Jun 21, 2021 | 29.03 | 29.68 | 28.98 | 29.59 | 5,379,258 | +0.73(+2.54%) |
Jun 18, 2021 | 29.01 | 29.32 | 28.83 | 28.86 | 9,908,237 | -0.54(-1.85%) |
Jun 17, 2021 | 29.64 | 29.73 | 28.79 | 29.40 | 6,444,205 | -0.29(-0.99%) |
Jun 16, 2021 | 30.00 | 30.22 | 29.65 | 29.70 | 6,013,395 | -0.25(-0.84%) |
Jun 15, 2021 | 29.74 | 30.05 | 29.38 | 29.95 | 6,215,479 | +0.12(+0.41%) |
Jun 14, 2021 | 30.49 | 30.56 | 29.56 | 29.82 | 8,933,256 | -0.68(-2.24%) |
Jun 11, 2021 | 30.20 | 30.60 | 30.11 | 30.51 | 6,636,193 | +0.28(+0.91%) |
Jun 10, 2021 | 31.26 | 31.27 | 30.21 | 30.23 | 7,812,666 | -0.89(-2.86%) |
Jun 09, 2021 | 30.95 | 31.35 | 30.49 | 31.12 | 6,448,701 | +0.40(+1.29%) |
Jun 08, 2021 | 30.93 | 31.03 | 30.62 | 30.72 | 8,710,924 | -0.11(-0.36%) |
Jun 07, 2021 | 31.11 | 31.25 | 30.79 | 30.84 | 7,649,964 | -0.27(-0.86%) |
Jun 04, 2021 | 31.56 | 31.77 | 30.93 | 31.10 | 8,821,520 | -0.24(-0.77%) |
Jun 03, 2021 | 32.16 | 32.25 | 31.29 | 31.34 | 8,046,996 | -1.12(-3.46%) |
Jun 02, 2021 | 33.42 | 33.42 | 32.30 | 32.47 | 6,624,668 | -0.76(-2.28%) |
Jun 01, 2021 | 32.88 | 33.30 | 32.67 | 33.22 | 5,310,318 | +0.58(+1.79%) |
May 28, 2021 | 33.16 | 33.27 | 32.42 | 32.64 | 5,129,867 | -0.31(-0.94%) |
May 27, 2021 | 32.67 | 33.22 | 32.66 | 32.95 | 10,569,421 | +0.34(+1.03%) |
May 26, 2021 | 32.32 | 32.82 | 32.24 | 32.61 | 7,128,003 | +0.58(+1.80%) |
May 25, 2021 | 32.03 | 32.44 | 31.88 | 32.04 | 4,759,994 | +0.09(+0.30%) |
May 24, 2021 | 32.12 | 32.20 | 31.83 | 31.94 | 3,583,650 | +0.09(+0.30%) |
May 21, 2021 | 32.02 | 32.19 | 31.75 | 31.85 | 5,568,567 | -0.07(-0.22%) |
May 20, 2021 | 32.02 | 32.24 | 31.57 | 31.92 | 6,558,397 | -0.14(-0.43%) |
May 19, 2021 | 31.35 | 32.09 | 30.59 | 32.06 | 13,984,798 | -0.03(-0.11%) |
May 18, 2021 | 32.83 | 32.83 | 32.01 | 32.09 | 8,763,799 | -0.64(-1.97%) |
May 17, 2021 | 32.87 | 32.94 | 32.54 | 32.73 | 5,165,860 | -0.21(-0.63%) |
May 14, 2021 | 32.95 | 33.32 | 32.81 | 32.94 | 4,852,990 | +0.16(+0.50%) |
May 13, 2021 | 32.61 | 33.10 | 32.36 | 32.78 | 5,329,193 | +0.43(+1.33%) |
May 12, 2021 | 34.02 | 34.02 | 32.24 | 32.35 | 7,174,271 | -1.74(-5.10%) |
May 11, 2021 | 34.48 | 34.60 | 33.63 | 34.08 | 7,146,126 | -0.99(-2.82%) |
May 10, 2021 | 34.61 | 35.84 | 34.46 | 35.07 | 7,635,722 | +0.68(+1.98%) |
May 07, 2021 | 34.00 | 34.55 | 33.84 | 34.39 | 6,424,341 | +0.67(+1.99%) |
May 06, 2021 | 33.21 | 33.77 | 33.00 | 33.72 | 6,672,098 | +0.57(+1.71%) |
May 05, 2021 | 33.46 | 33.77 | 33.04 | 33.16 | 7,660,744 | -0.54(-1.61%) |
May 04, 2021 | 33.96 | 34.18 | 33.47 | 33.70 | 6,698,532 | -0.15(-0.46%) |
May 03, 2021 | 33.48 | 34.12 | 32.87 | 33.85 | 7,406,152 | +0.52(+1.55%) |
Apr 30, 2021 | 32.98 | 33.46 | 31.83 | 33.34 | 13,910,237 | -0.75(-2.19%) |
Apr 29, 2021 | 34.63 | 34.88 | 33.77 | 34.08 | 6,638,946 | -0.11(-0.33%) |
Apr 28, 2021 | 33.82 | 34.50 | 33.80 | 34.20 | 7,513,608 | +0.34(+0.99%) |
Apr 27, 2021 | 33.91 | 34.29 | 33.57 | 33.86 | 6,875,147 | +0.46(+1.39%) |
Apr 26, 2021 | 33.77 | 34.08 | 33.30 | 33.40 | 7,580,485 | +0.55(+1.68%) |
Apr 23, 2021 | 32.85 | 33.13 | 32.67 | 32.85 | 5,693,792 | +0.32(+0.98%) |
Apr 22, 2021 | 32.84 | 33.04 | 32.43 | 32.53 | 6,000,043 | -0.32(-0.97%) |
Apr 21, 2021 | 33.02 | 33.10 | 32.66 | 32.85 | 5,384,475 | -0.15(-0.47%) |
Apr 20, 2021 | 33.28 | 33.72 | 32.76 | 33.00 | 5,106,806 | -0.43(-1.29%) |
Apr 19, 2021 | 33.88 | 34.20 | 33.34 | 33.43 | 5,285,389 | -0.38(-1.12%) |
Apr 16, 2021 | 33.36 | 33.95 | 33.34 | 33.81 | 4,540,799 | +0.70(+2.10%) |
Apr 15, 2021 | 32.91 | 33.31 | 32.76 | 33.11 | 4,003,551 | +0.42(+1.29%) |
Apr 14, 2021 | 32.13 | 33.10 | 31.96 | 32.69 | 5,184,106 | +0.52(+1.60%) |
Apr 13, 2021 | 32.12 | 32.22 | 31.81 | 32.18 | 4,656,238 | +0.09(+0.29%) |
Apr 12, 2021 | 32.31 | 32.50 | 31.69 | 32.08 | 4,765,327 | -0.20(-0.61%) |
Apr 09, 2021 | 31.81 | 32.37 | 31.75 | 32.28 | 4,010,124 | +0.44(+1.38%) |
Apr 08, 2021 | 31.68 | 32.00 | 31.55 | 31.84 | 3,137,765 | +0.17(+0.54%) |
Apr 07, 2021 | 31.96 | 32.05 | 31.33 | 31.67 | 5,311,673 | -0.27(-0.83%) |
Apr 06, 2021 | 31.56 | 32.06 | 31.44 | 31.93 | 5,499,780 | +0.34(+1.09%) |
Apr 05, 2021 | 31.82 | 32.06 | 31.40 | 31.59 | 6,441,212 | -0.09(-0.27%) |