Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.00 | 31.54 | 30.86 | 31.20 | 1,735,452 | +0.26(+0.84%) |
Jun 29, 2021 | 31.14 | 31.62 | 30.62 | 30.94 | 1,083,088 | +0.29(+0.94%) |
Jun 28, 2021 | 31.25 | 31.29 | 30.48 | 30.65 | 1,246,912 | -0.65(-2.06%) |
Jun 25, 2021 | 31.94 | 32.54 | 31.12 | 31.30 | 4,138,790 | -0.46(-1.44%) |
Jun 24, 2021 | 31.22 | 32.09 | 30.80 | 31.75 | 1,478,899 | +0.95(+3.09%) |
Jun 23, 2021 | 30.77 | 31.28 | 30.35 | 30.80 | 1,374,851 | +0.04(+0.15%) |
Jun 22, 2021 | 30.28 | 31.01 | 29.89 | 30.76 | 1,766,051 | +0.68(+2.27%) |
Jun 21, 2021 | 29.92 | 30.47 | 29.81 | 30.08 | 1,077,172 | +0.63(+2.13%) |
Jun 18, 2021 | 30.35 | 30.62 | 29.12 | 29.45 | 2,296,231 | -1.17(-3.83%) |
Jun 17, 2021 | 32.63 | 32.78 | 29.87 | 30.62 | 2,406,821 | -2.18(-6.64%) |
Jun 16, 2021 | 32.95 | 33.15 | 32.53 | 32.80 | 842,562 | -0.20(-0.60%) |
Jun 15, 2021 | 32.64 | 33.03 | 32.21 | 33.00 | 916,708 | +0.46(+1.40%) |
Jun 14, 2021 | 33.41 | 33.71 | 32.29 | 32.54 | 1,363,334 | -1.00(-2.97%) |
Jun 11, 2021 | 33.70 | 34.02 | 33.25 | 33.54 | 1,013,189 | +0.21(+0.62%) |
Jun 10, 2021 | 34.24 | 34.65 | 33.31 | 33.33 | 1,192,506 | -0.63(-1.85%) |
Jun 09, 2021 | 34.50 | 34.85 | 33.44 | 33.96 | 1,363,052 | +0.95(+2.88%) |
Jun 08, 2021 | 32.47 | 33.30 | 31.69 | 33.01 | 1,419,791 | +0.39(+1.21%) |
Jun 07, 2021 | 33.36 | 33.59 | 32.31 | 32.61 | 1,342,316 | -0.73(-2.18%) |
Jun 04, 2021 | 33.60 | 33.60 | 32.89 | 33.34 | 986,705 | -0.01(-0.03%) |
Jun 03, 2021 | 33.08 | 33.57 | 32.53 | 33.35 | 1,251,225 | +0.05(+0.16%) |
Jun 02, 2021 | 33.62 | 33.79 | 32.95 | 33.30 | 1,235,713 | -0.21(-0.62%) |
Jun 01, 2021 | 32.78 | 33.68 | 32.69 | 33.50 | 1,317,420 | +1.29(+4.01%) |
May 28, 2021 | 32.26 | 32.34 | 31.71 | 32.21 | 934,254 | +0.13(+0.39%) |
May 27, 2021 | 32.09 | 32.45 | 31.42 | 32.08 | 1,233,085 | +0.43(+1.36%) |
May 26, 2021 | 30.80 | 31.69 | 30.72 | 31.65 | 1,420,055 | +0.82(+2.65%) |
May 25, 2021 | 30.83 | 31.31 | 30.68 | 30.84 | 2,078,057 | +0.14(+0.47%) |
May 24, 2021 | 30.54 | 30.72 | 30.06 | 30.70 | 972,037 | +0.31(+1.03%) |
May 21, 2021 | 30.27 | 30.64 | 29.94 | 30.38 | 1,077,577 | +0.46(+1.53%) |
May 20, 2021 | 30.42 | 30.62 | 29.70 | 29.92 | 1,356,966 | +0.14(+0.48%) |
May 19, 2021 | 30.03 | 30.29 | 29.43 | 29.78 | 1,331,933 | -0.91(-2.95%) |
May 18, 2021 | 31.27 | 31.38 | 30.63 | 30.69 | 1,426,883 | -0.43(-1.38%) |
May 17, 2021 | 30.11 | 31.25 | 30.03 | 31.12 | 1,327,442 | +0.90(+2.97%) |
May 14, 2021 | 30.27 | 30.45 | 29.88 | 30.22 | 1,123,022 | +0.17(+0.57%) |
May 13, 2021 | 29.06 | 30.32 | 28.60 | 30.05 | 1,857,442 | +1.17(+4.07%) |
May 12, 2021 | 30.28 | 30.45 | 28.73 | 28.88 | 1,455,821 | -1.66(-5.45%) |
May 11, 2021 | 29.83 | 30.58 | 29.44 | 30.54 | 1,430,269 | +0.16(+0.53%) |
May 10, 2021 | 31.14 | 31.62 | 30.30 | 30.38 | 1,312,876 | -0.44(-1.41%) |
May 07, 2021 | 30.88 | 31.37 | 30.49 | 30.82 | 1,015,839 | -0.02(-0.06%) |
May 06, 2021 | 30.09 | 30.86 | 29.29 | 30.83 | 1,579,935 | +0.77(+2.58%) |
May 05, 2021 | 29.90 | 30.41 | 28.37 | 30.06 | 2,737,919 | +2.00(+7.14%) |
May 04, 2021 | 27.37 | 28.09 | 26.28 | 28.06 | 1,493,718 | +0.46(+1.68%) |
May 03, 2021 | 27.46 | 28.10 | 27.10 | 27.59 | 1,355,756 | +0.72(+2.68%) |
Apr 30, 2021 | 27.42 | 27.83 | 26.83 | 26.87 | 1,365,527 | -0.85(-3.08%) |
Apr 29, 2021 | 28.33 | 28.66 | 27.50 | 27.73 | 1,191,872 | -0.16(-0.57%) |
Apr 28, 2021 | 27.77 | 28.07 | 27.55 | 27.89 | 913,455 | +0.28(+1.03%) |
Apr 27, 2021 | 27.64 | 27.87 | 27.33 | 27.60 | 795,842 | -0.24(-0.86%) |
Apr 26, 2021 | 26.75 | 27.98 | 26.75 | 27.84 | 1,538,301 | +1.15(+4.30%) |
Apr 23, 2021 | 25.86 | 26.79 | 25.80 | 26.70 | 1,034,232 | +0.99(+3.84%) |
Apr 22, 2021 | 26.43 | 26.51 | 25.61 | 25.71 | 923,096 | -0.69(-2.63%) |
Apr 21, 2021 | 25.75 | 26.56 | 25.75 | 26.40 | 856,653 | +0.51(+1.96%) |
Apr 20, 2021 | 26.37 | 26.45 | 25.07 | 25.89 | 1,513,356 | -0.67(-2.51%) |
Apr 19, 2021 | 27.00 | 27.16 | 26.42 | 26.56 | 1,171,924 | -0.24(-0.90%) |
Apr 16, 2021 | 27.11 | 27.54 | 26.67 | 26.80 | 1,338,556 | +0.13(+0.50%) |
Apr 15, 2021 | 26.69 | 26.84 | 26.34 | 26.67 | 1,094,161 | +0.30(+1.15%) |
Apr 14, 2021 | 25.48 | 26.52 | 25.48 | 26.37 | 1,347,153 | +0.75(+2.92%) |
Apr 13, 2021 | 25.89 | 26.10 | 25.26 | 25.62 | 1,332,809 | -0.20(-0.79%) |
Apr 12, 2021 | 24.92 | 25.82 | 24.87 | 25.82 | 1,604,891 | +1.04(+4.20%) |
Apr 09, 2021 | 24.40 | 24.78 | 24.22 | 24.78 | 1,548,145 | +0.37(+1.53%) |
Apr 08, 2021 | 25.39 | 25.46 | 24.36 | 24.41 | 1,541,473 | -0.96(-3.79%) |
Apr 07, 2021 | 25.63 | 25.72 | 25.24 | 25.37 | 822,470 | -0.24(-0.94%) |
Apr 06, 2021 | 25.85 | 26.06 | 25.25 | 25.61 | 1,343,028 | -0.19(-0.72%) |
Apr 05, 2021 | 25.46 | 25.83 | 25.38 | 25.80 | 1,460,855 | +0.70(+2.80%) |