Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.63 | 29.65 | 29.59 | 29.61 | 2,475,755 | -0.01(-0.03%) |
Jun 29, 2021 | 29.67 | 29.67 | 29.61 | 29.62 | 394,603 | -0.02(-0.07%) |
Jun 28, 2021 | 29.65 | 29.65 | 29.60 | 29.64 | 84,188 | +0.01(+0.03%) |
Jun 25, 2021 | 29.62 | 29.64 | 29.57 | 29.63 | 30,782 | +0.00(+0.02%) |
Jun 24, 2021 | 29.63 | 29.65 | 29.61 | 29.62 | 18,827 | -0.00(-0.02%) |
Jun 23, 2021 | 29.65 | 29.66 | 29.60 | 29.63 | 63,771 | +0.02(+0.05%) |
Jun 22, 2021 | 29.58 | 29.64 | 29.58 | 29.61 | 5,914 | +0.04(+0.14%) |
Jun 21, 2021 | 29.60 | 29.64 | 29.53 | 29.57 | 16,816 | -0.04(-0.14%) |
Jun 18, 2021 | 29.62 | 29.63 | 29.57 | 29.61 | 5,135 | -0.02(-0.05%) |
Jun 17, 2021 | 29.64 | 29.64 | 29.63 | 29.63 | 26,349 | -0.01(-0.03%) |
Jun 16, 2021 | 29.65 | 29.65 | 29.58 | 29.64 | 15,024 | +0.02(+0.05%) |
Jun 15, 2021 | 29.56 | 29.65 | 29.52 | 29.62 | 13,019 | +0.07(+0.25%) |
Jun 14, 2021 | 29.59 | 29.64 | 29.54 | 29.55 | 2,961 | -0.05(-0.18%) |
Jun 11, 2021 | 29.53 | 29.62 | 29.53 | 29.61 | 1,081 | +0.03(+0.09%) |
Jun 10, 2021 | 29.52 | 29.62 | 29.52 | 29.58 | 25,527 | +0.03(+0.09%) |
Jun 09, 2021 | 29.55 | 29.58 | 29.52 | 29.55 | 3,804 | -0.04(-0.13%) |
Jun 08, 2021 | 29.52 | 29.59 | 29.52 | 29.59 | 17,901 | +0.03(+0.10%) |
Jun 07, 2021 | 29.55 | 29.59 | 29.55 | 29.56 | 1,807 | +0.02(+0.08%) |
Jun 04, 2021 | 29.55 | 29.58 | 29.53 | 29.54 | 1,098 | +0.02(+0.07%) |
Jun 03, 2021 | 29.55 | 29.59 | 29.51 | 29.52 | 4,212 | -0.04(-0.12%) |
Jun 02, 2021 | 29.51 | 29.59 | 29.50 | 29.55 | 3,662 | -0.04(-0.14%) |
Jun 01, 2021 | 29.51 | 29.59 | 29.51 | 29.59 | 3,872 | +0.04(+0.15%) |
May 28, 2021 | 29.54 | 29.60 | 29.54 | 29.55 | 7,835 | +0.00(+0.02%) |
May 27, 2021 | 29.51 | 29.58 | 29.51 | 29.54 | 2,955 | +0.03(+0.11%) |
May 26, 2021 | 29.54 | 29.57 | 29.51 | 29.51 | 12,008 | -0.00(-0.00%) |
May 25, 2021 | 29.55 | 29.55 | 29.49 | 29.51 | 6,161 | +0.01(+0.03%) |
May 24, 2021 | 29.55 | 29.55 | 29.45 | 29.50 | 9,530 | +0.04(+0.12%) |
May 21, 2021 | 29.47 | 29.49 | 29.43 | 29.46 | 131,052 | -0.02(-0.05%) |
May 20, 2021 | 29.50 | 29.50 | 29.47 | 29.48 | 3,904 | +0.01(+0.03%) |
May 19, 2021 | 29.42 | 29.47 | 29.42 | 29.47 | 10,084 | -0.04(-0.12%) |
May 18, 2021 | 29.54 | 29.54 | 29.46 | 29.50 | 2,962 | -0.04(-0.12%) |
May 17, 2021 | 29.47 | 29.54 | 29.47 | 29.54 | 5,745 | +0.04(+0.14%) |
May 14, 2021 | 29.54 | 29.54 | 29.48 | 29.50 | 7,350 | +0.05(+0.19%) |
May 13, 2021 | 29.43 | 29.45 | 29.43 | 29.45 | 22,860 | +0.01(+0.03%) |
May 12, 2021 | 29.43 | 29.45 | 29.43 | 29.43 | 4,385 | +0.00(+0.02%) |
May 11, 2021 | 29.51 | 29.51 | 29.43 | 29.43 | 2,205 | -0.09(-0.29%) |
May 10, 2021 | 29.51 | 29.52 | 29.45 | 29.52 | 4,476 | +0.04(+0.12%) |
May 07, 2021 | 29.47 | 29.48 | 29.45 | 29.48 | 8,216 | +0.00(+0.00%) |
May 06, 2021 | 29.48 | 29.48 | 29.48 | 29.48 | 256 | +0.02(+0.07%) |
May 05, 2021 | 29.47 | 29.48 | 29.45 | 29.46 | 2,858 | -0.02(-0.05%) |
May 04, 2021 | 29.51 | 29.51 | 29.42 | 29.48 | 7,780 | -0.00(-0.02%) |
May 03, 2021 | 29.50 | 29.52 | 29.44 | 29.48 | 22,836 | +0.01(+0.03%) |
Apr 30, 2021 | 29.46 | 29.52 | 29.43 | 29.47 | 29,400 | -0.05(-0.17%) |
Apr 29, 2021 | 29.50 | 29.52 | 29.43 | 29.52 | 18,561 | +0.05(+0.17%) |
Apr 28, 2021 | 29.43 | 29.51 | 29.43 | 29.47 | 5,185 | +0.02(+0.07%) |
Apr 27, 2021 | 29.47 | 29.47 | 29.41 | 29.45 | 15,941 | -0.01(-0.03%) |
Apr 26, 2021 | 29.43 | 29.48 | 29.43 | 29.46 | 20,332 | -0.01(-0.03%) |
Apr 23, 2021 | 29.45 | 29.51 | 29.45 | 29.47 | 1,500 | +0.03(+0.10%) |
Apr 22, 2021 | 29.45 | 29.45 | 29.43 | 29.44 | 5,548 | -0.06(-0.20%) |
Apr 21, 2021 | 29.44 | 29.50 | 29.43 | 29.50 | 14,411 | +0.05(+0.17%) |
Apr 20, 2021 | 29.40 | 29.47 | 29.38 | 29.45 | 4,068 | +0.02(+0.08%) |
Apr 19, 2021 | 29.44 | 29.46 | 29.43 | 29.43 | 1,824 | -0.02(-0.05%) |
Apr 16, 2021 | 29.48 | 29.48 | 29.40 | 29.44 | 8,300 | -0.00(-0.02%) |
Apr 15, 2021 | 29.42 | 29.46 | 29.42 | 29.45 | 4,516 | +0.03(+0.12%) |
Apr 14, 2021 | 29.29 | 29.48 | 29.29 | 29.41 | 11,416 | -0.03(-0.10%) |
Apr 13, 2021 | 29.48 | 29.48 | 29.40 | 29.44 | 10,037 | +0.00(+0.00%) |
Apr 12, 2021 | 29.45 | 29.45 | 29.43 | 29.44 | 895 | +0.00(+0.00%) |
Apr 09, 2021 | 29.45 | 29.48 | 29.40 | 29.44 | 3,200 | +0.01(+0.03%) |
Apr 08, 2021 | 29.43 | 29.47 | 29.39 | 29.43 | 2,065 | -0.04(-0.14%) |
Apr 07, 2021 | 29.42 | 29.47 | 29.38 | 29.47 | 11,366 | +0.10(+0.35%) |
Apr 06, 2021 | 29.46 | 29.46 | 29.37 | 29.37 | 5,954 | -0.03(-0.09%) |
Apr 05, 2021 | 29.39 | 29.39 | 29.35 | 29.39 | 8,016 | +0.02(+0.08%) |