Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.25 | 32.13 | 31.12 | 31.82 | 376,941 | +0.49(+1.56%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.94 | 31.33 | 784,768 | -0.04(-0.12%) |
Jun 28, 2021 | 31.77 | 31.77 | 30.85 | 31.37 | 473,327 | -0.48(-1.51%) |
Jun 25, 2021 | 30.99 | 33.03 | 30.73 | 31.85 | 3,292,350 | +0.96(+3.11%) |
Jun 24, 2021 | 31.56 | 31.71 | 30.59 | 30.89 | 208,900 | -0.50(-1.59%) |
Jun 23, 2021 | 31.57 | 32.23 | 31.37 | 31.39 | 242,844 | -0.12(-0.38%) |
Jun 22, 2021 | 31.20 | 32.68 | 31.04 | 31.51 | 436,505 | +0.29(+0.92%) |
Jun 21, 2021 | 31.68 | 31.88 | 30.90 | 31.22 | 443,571 | -0.32(-1.02%) |
Jun 18, 2021 | 30.43 | 32.00 | 30.00 | 31.55 | 863,215 | +0.73(+2.37%) |
Jun 17, 2021 | 30.78 | 32.16 | 30.47 | 30.82 | 761,746 | +0.19(+0.63%) |
Jun 16, 2021 | 29.39 | 30.70 | 27.92 | 30.62 | 678,661 | +1.48(+5.07%) |
Jun 15, 2021 | 29.27 | 29.64 | 28.82 | 29.15 | 502,252 | -0.06(-0.22%) |
Jun 14, 2021 | 29.32 | 29.58 | 28.84 | 29.21 | 301,032 | -0.11(-0.38%) |
Jun 11, 2021 | 29.16 | 29.61 | 28.78 | 29.32 | 256,548 | +0.24(+0.83%) |
Jun 10, 2021 | 28.98 | 29.35 | 28.54 | 29.08 | 155,037 | +0.18(+0.64%) |
Jun 09, 2021 | 29.57 | 29.69 | 28.83 | 28.90 | 134,065 | -0.45(-1.54%) |
Jun 08, 2021 | 29.14 | 29.40 | 28.95 | 29.35 | 156,765 | +0.38(+1.31%) |
Jun 07, 2021 | 29.22 | 29.39 | 28.71 | 28.97 | 174,565 | -0.10(-0.35%) |
Jun 04, 2021 | 29.33 | 29.63 | 28.80 | 29.07 | 131,476 | -0.21(-0.73%) |
Jun 03, 2021 | 29.52 | 29.81 | 29.14 | 29.28 | 163,511 | -0.39(-1.31%) |
Jun 02, 2021 | 30.01 | 30.26 | 29.60 | 29.67 | 217,575 | -0.19(-0.65%) |
Jun 01, 2021 | 29.58 | 30.11 | 29.16 | 29.87 | 232,493 | +0.60(+2.05%) |
May 28, 2021 | 30.75 | 30.95 | 29.11 | 29.27 | 160,644 | -1.57(-5.09%) |
May 27, 2021 | 29.96 | 31.16 | 29.82 | 30.84 | 705,508 | +0.99(+3.31%) |
May 26, 2021 | 30.26 | 30.81 | 29.78 | 29.85 | 204,694 | -0.31(-1.04%) |
May 25, 2021 | 30.46 | 30.96 | 30.02 | 30.16 | 187,425 | -0.18(-0.61%) |
May 24, 2021 | 29.99 | 30.77 | 29.64 | 30.35 | 267,388 | +0.45(+1.51%) |
May 21, 2021 | 29.73 | 30.33 | 29.02 | 29.89 | 307,424 | +0.42(+1.44%) |
May 20, 2021 | 29.27 | 29.94 | 28.41 | 29.47 | 255,061 | +0.18(+0.60%) |
May 19, 2021 | 29.07 | 29.83 | 28.18 | 29.29 | 160,815 | -0.20(-0.69%) |
May 18, 2021 | 29.65 | 31.68 | 28.90 | 29.50 | 183,035 | -0.08(-0.28%) |
May 17, 2021 | 28.62 | 29.82 | 28.42 | 29.58 | 217,791 | +0.79(+2.76%) |
May 14, 2021 | 28.55 | 29.58 | 28.43 | 28.79 | 214,846 | +0.41(+1.43%) |
May 13, 2021 | 28.76 | 30.25 | 28.14 | 28.38 | 210,429 | -0.25(-0.87%) |
May 12, 2021 | 29.24 | 29.74 | 28.54 | 28.63 | 178,902 | -0.75(-2.55%) |
May 11, 2021 | 29.00 | 30.06 | 29.00 | 29.38 | 168,699 | -0.70(-2.33%) |
May 10, 2021 | 30.30 | 31.08 | 29.94 | 30.08 | 143,650 | -0.45(-1.48%) |
May 07, 2021 | 30.58 | 30.93 | 30.33 | 30.53 | 143,908 | -0.05(-0.15%) |
May 06, 2021 | 30.44 | 31.78 | 29.91 | 30.58 | 130,161 | +0.02(+0.06%) |
May 05, 2021 | 30.76 | 31.10 | 30.14 | 30.56 | 306,930 | +0.02(+0.06%) |
May 04, 2021 | 30.33 | 30.86 | 29.72 | 30.54 | 373,141 | -0.08(-0.27%) |
May 03, 2021 | 30.68 | 31.26 | 30.28 | 30.62 | 143,704 | -0.12(-0.39%) |
Apr 30, 2021 | 31.14 | 31.50 | 30.61 | 30.74 | 172,440 | -0.59(-1.89%) |
Apr 29, 2021 | 31.68 | 31.71 | 31.02 | 31.33 | 163,355 | +0.12(+0.38%) |
Apr 28, 2021 | 30.83 | 31.51 | 30.47 | 31.21 | 97,723 | +0.32(+1.05%) |
Apr 27, 2021 | 30.98 | 30.98 | 30.28 | 30.89 | 259,434 | -0.18(-0.56%) |
Apr 26, 2021 | 30.96 | 31.47 | 29.88 | 31.07 | 130,277 | +0.14(+0.45%) |
Apr 23, 2021 | 30.44 | 31.23 | 30.34 | 30.93 | 121,965 | +0.47(+1.55%) |
Apr 22, 2021 | 30.47 | 30.99 | 30.02 | 30.46 | 94,779 | +0.01(+0.03%) |
Apr 21, 2021 | 29.88 | 31.08 | 29.56 | 30.45 | 230,906 | +0.35(+1.17%) |
Apr 20, 2021 | 31.12 | 31.39 | 29.96 | 30.10 | 413,506 | -1.00(-3.21%) |
Apr 19, 2021 | 31.04 | 31.53 | 30.36 | 31.09 | 377,042 | -0.12(-0.38%) |
Apr 16, 2021 | 30.84 | 31.34 | 30.06 | 31.21 | 156,843 | +0.62(+2.02%) |
Apr 15, 2021 | 32.31 | 32.90 | 30.37 | 30.60 | 369,967 | -1.53(-4.77%) |
Apr 14, 2021 | 32.95 | 33.34 | 32.08 | 32.13 | 434,986 | -0.62(-1.89%) |
Apr 13, 2021 | 33.07 | 33.60 | 31.46 | 32.75 | 727,808 | -0.29(-0.87%) |
Apr 12, 2021 | 34.07 | 35.01 | 32.65 | 33.03 | 300,688 | -0.04(-0.11%) |
Apr 09, 2021 | 33.20 | 33.56 | 32.64 | 33.07 | 266,351 | -0.27(-0.80%) |
Apr 08, 2021 | 34.23 | 34.44 | 32.83 | 33.34 | 245,407 | -0.69(-2.03%) |
Apr 07, 2021 | 33.99 | 34.52 | 33.01 | 34.03 | 203,995 | -0.13(-0.38%) |
Apr 06, 2021 | 34.57 | 35.08 | 33.84 | 34.16 | 329,864 | -0.53(-1.52%) |
Apr 05, 2021 | 34.42 | 34.69 | 33.15 | 34.69 | 270,292 | +0.59(+1.73%) |