Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.70 | 32.24 | 31.55 | 31.90 | 1,697,403 | +0.27(+0.84%) |
Jun 29, 2021 | 31.84 | 32.33 | 31.31 | 31.63 | 1,059,341 | +0.29(+0.94%) |
Jun 28, 2021 | 31.95 | 31.99 | 31.16 | 31.34 | 1,219,574 | -0.66(-2.06%) |
Jun 25, 2021 | 32.66 | 33.27 | 31.81 | 32.00 | 4,048,048 | -0.47(-1.44%) |
Jun 24, 2021 | 31.91 | 32.81 | 31.49 | 32.47 | 1,446,474 | +0.97(+3.09%) |
Jun 23, 2021 | 31.46 | 31.98 | 31.04 | 31.49 | 1,344,708 | +0.05(+0.15%) |
Jun 22, 2021 | 30.96 | 31.70 | 30.56 | 31.45 | 1,727,330 | +0.70(+2.27%) |
Jun 21, 2021 | 30.60 | 31.15 | 30.48 | 30.75 | 1,053,555 | +0.64(+2.13%) |
Jun 18, 2021 | 31.03 | 31.31 | 29.77 | 30.11 | 2,245,886 | -1.20(-3.83%) |
Jun 17, 2021 | 33.36 | 33.52 | 30.54 | 31.31 | 2,354,052 | -2.23(-6.64%) |
Jun 16, 2021 | 33.69 | 33.89 | 33.26 | 33.54 | 824,089 | -0.20(-0.60%) |
Jun 15, 2021 | 33.37 | 33.77 | 32.93 | 33.74 | 896,609 | +0.47(+1.41%) |
Jun 14, 2021 | 34.16 | 34.46 | 33.01 | 33.27 | 1,333,443 | -1.02(-2.97%) |
Jun 11, 2021 | 34.45 | 34.78 | 33.99 | 34.29 | 990,975 | +0.21(+0.62%) |
Jun 10, 2021 | 35.00 | 35.43 | 34.06 | 34.08 | 1,166,360 | -0.64(-1.85%) |
Jun 09, 2021 | 35.27 | 35.63 | 34.19 | 34.72 | 1,333,167 | +0.97(+2.88%) |
Jun 08, 2021 | 33.20 | 34.04 | 32.40 | 33.75 | 1,388,662 | +0.40(+1.21%) |
Jun 07, 2021 | 34.11 | 34.34 | 33.03 | 33.34 | 1,312,886 | -0.74(-2.18%) |
Jun 04, 2021 | 34.35 | 34.35 | 33.63 | 34.09 | 965,071 | -0.01(-0.03%) |
Jun 03, 2021 | 33.82 | 34.33 | 33.26 | 34.10 | 1,223,792 | +0.05(+0.16%) |
Jun 02, 2021 | 34.37 | 34.55 | 33.68 | 34.04 | 1,208,620 | -0.21(-0.62%) |
Jun 01, 2021 | 33.51 | 34.44 | 33.43 | 34.25 | 1,288,535 | +1.32(+4.01%) |
May 28, 2021 | 32.98 | 33.06 | 32.42 | 32.93 | 913,770 | +0.13(+0.39%) |
May 27, 2021 | 32.81 | 33.18 | 32.13 | 32.80 | 1,206,050 | +0.44(+1.36%) |
May 26, 2021 | 31.49 | 32.40 | 31.41 | 32.36 | 1,388,920 | +0.83(+2.65%) |
May 25, 2021 | 31.52 | 32.02 | 31.37 | 31.53 | 2,032,496 | +0.15(+0.47%) |
May 24, 2021 | 31.23 | 31.41 | 30.73 | 31.38 | 950,725 | +0.32(+1.03%) |
May 21, 2021 | 30.95 | 31.32 | 30.61 | 31.06 | 1,053,951 | +0.47(+1.53%) |
May 20, 2021 | 31.10 | 31.31 | 30.37 | 30.60 | 1,327,214 | +0.15(+0.48%) |
May 19, 2021 | 30.71 | 30.97 | 30.09 | 30.45 | 1,302,731 | -0.93(-2.95%) |
May 18, 2021 | 31.97 | 32.08 | 31.31 | 31.37 | 1,395,598 | -0.44(-1.38%) |
May 17, 2021 | 30.79 | 31.95 | 30.71 | 31.81 | 1,298,338 | +0.92(+2.97%) |
May 14, 2021 | 30.95 | 31.14 | 30.55 | 30.90 | 1,098,400 | +0.17(+0.57%) |
May 13, 2021 | 29.71 | 31.00 | 29.24 | 30.72 | 1,816,718 | +1.20(+4.07%) |
May 12, 2021 | 30.96 | 31.13 | 29.38 | 29.52 | 1,423,902 | -1.70(-5.45%) |
May 11, 2021 | 30.50 | 31.27 | 30.10 | 31.22 | 1,398,911 | +0.16(+0.53%) |
May 10, 2021 | 31.84 | 32.32 | 30.98 | 31.06 | 1,284,092 | -0.45(-1.41%) |
May 07, 2021 | 31.57 | 32.07 | 31.17 | 31.51 | 993,567 | -0.02(-0.06%) |
May 06, 2021 | 30.76 | 31.55 | 29.95 | 31.52 | 1,545,295 | +0.79(+2.58%) |
May 05, 2021 | 30.57 | 31.09 | 29.00 | 30.73 | 2,677,891 | +2.05(+7.14%) |
May 04, 2021 | 27.98 | 28.72 | 26.87 | 28.69 | 1,460,968 | +0.47(+1.68%) |
May 03, 2021 | 28.08 | 28.73 | 27.71 | 28.21 | 1,326,031 | +0.74(+2.68%) |
Apr 30, 2021 | 28.04 | 28.45 | 27.43 | 27.48 | 1,335,588 | -0.87(-3.08%) |
Apr 29, 2021 | 28.97 | 29.30 | 28.12 | 28.35 | 1,165,741 | -0.16(-0.57%) |
Apr 28, 2021 | 28.39 | 28.70 | 28.17 | 28.51 | 893,427 | +0.29(+1.03%) |
Apr 27, 2021 | 28.26 | 28.49 | 27.94 | 28.22 | 778,394 | -0.25(-0.86%) |
Apr 26, 2021 | 27.35 | 28.60 | 27.35 | 28.47 | 1,504,574 | +1.17(+4.30%) |
Apr 23, 2021 | 26.44 | 27.39 | 26.37 | 27.29 | 1,011,556 | +1.01(+3.84%) |
Apr 22, 2021 | 27.02 | 27.11 | 26.18 | 26.28 | 902,857 | -0.71(-2.63%) |
Apr 21, 2021 | 26.33 | 27.15 | 26.33 | 26.99 | 837,871 | +0.52(+1.96%) |
Apr 20, 2021 | 26.97 | 27.05 | 25.63 | 26.47 | 1,480,176 | -0.68(-2.51%) |
Apr 19, 2021 | 27.60 | 27.77 | 27.01 | 27.16 | 1,146,229 | -0.25(-0.90%) |
Apr 16, 2021 | 27.72 | 28.16 | 27.27 | 27.40 | 1,309,208 | +0.14(+0.50%) |
Apr 15, 2021 | 27.28 | 27.44 | 26.93 | 27.27 | 1,070,172 | +0.31(+1.15%) |
Apr 14, 2021 | 26.06 | 27.11 | 26.06 | 26.96 | 1,317,617 | +0.76(+2.92%) |
Apr 13, 2021 | 26.47 | 26.68 | 25.83 | 26.19 | 1,303,587 | -0.21(-0.79%) |
Apr 12, 2021 | 25.47 | 26.40 | 25.43 | 26.40 | 1,569,704 | +1.06(+4.20%) |
Apr 09, 2021 | 24.95 | 25.34 | 24.76 | 25.34 | 1,514,202 | +0.38(+1.53%) |
Apr 08, 2021 | 25.96 | 26.03 | 24.91 | 24.96 | 1,507,676 | -0.98(-3.79%) |
Apr 07, 2021 | 26.20 | 26.29 | 25.81 | 25.94 | 804,437 | -0.25(-0.94%) |
Apr 06, 2021 | 26.43 | 26.64 | 25.82 | 26.18 | 1,313,582 | -0.19(-0.72%) |
Apr 05, 2021 | 26.03 | 26.41 | 25.95 | 26.37 | 1,428,826 | +0.72(+2.80%) |