Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.19 | 31.14 | 30.19 | 30.80 | 65,619 | +0.61(+2.03%) |
Jun 29, 2021 | 30.73 | 30.78 | 30.09 | 30.18 | 47,931 | -0.54(-1.77%) |
Jun 28, 2021 | 32.22 | 32.42 | 30.26 | 30.73 | 102,148 | -1.33(-4.16%) |
Jun 25, 2021 | 32.53 | 32.79 | 32.02 | 32.06 | 169,375 | -0.56(-1.72%) |
Jun 24, 2021 | 33.02 | 33.02 | 32.35 | 32.62 | 39,660 | +0.00(+0.00%) |
Jun 23, 2021 | 32.44 | 32.86 | 32.10 | 32.62 | 45,536 | +0.04(+0.14%) |
Jun 22, 2021 | 32.94 | 32.94 | 32.26 | 32.58 | 38,415 | -0.50(-1.51%) |
Jun 21, 2021 | 32.28 | 33.25 | 32.28 | 33.07 | 57,096 | +0.98(+3.05%) |
Jun 18, 2021 | 32.16 | 32.43 | 31.70 | 32.10 | 115,009 | -0.71(-2.17%) |
Jun 17, 2021 | 33.80 | 33.80 | 32.42 | 32.81 | 60,530 | -1.00(-2.95%) |
Jun 16, 2021 | 34.48 | 34.69 | 33.71 | 33.80 | 34,987 | -0.88(-2.54%) |
Jun 15, 2021 | 34.63 | 34.90 | 34.15 | 34.68 | 50,848 | +0.03(+0.08%) |
Jun 14, 2021 | 35.89 | 36.37 | 34.46 | 34.66 | 42,047 | -0.94(-2.64%) |
Jun 11, 2021 | 35.51 | 36.29 | 35.51 | 35.59 | 74,327 | +0.19(+0.53%) |
Jun 10, 2021 | 35.43 | 35.65 | 34.90 | 35.41 | 78,681 | -0.02(-0.05%) |
Jun 09, 2021 | 35.56 | 35.67 | 35.11 | 35.43 | 88,201 | +0.03(+0.08%) |
Jun 08, 2021 | 35.88 | 36.01 | 35.28 | 35.40 | 73,583 | -0.22(-0.62%) |
Jun 07, 2021 | 36.46 | 37.18 | 35.40 | 35.62 | 97,833 | -0.80(-2.19%) |
Jun 04, 2021 | 35.40 | 37.97 | 34.07 | 36.42 | 341,662 | +3.25(+9.79%) |
Jun 03, 2021 | 32.83 | 33.43 | 31.79 | 33.17 | 73,288 | +0.28(+0.86%) |
Jun 02, 2021 | 32.81 | 33.40 | 32.25 | 32.89 | 43,448 | -0.27(-0.80%) |
Jun 01, 2021 | 31.82 | 33.36 | 31.75 | 33.15 | 43,369 | +1.42(+4.49%) |
May 28, 2021 | 32.91 | 32.91 | 31.67 | 31.73 | 60,295 | -0.85(-2.61%) |
May 27, 2021 | 33.04 | 33.27 | 32.56 | 32.58 | 92,254 | -0.05(-0.16%) |
May 26, 2021 | 32.23 | 32.86 | 31.89 | 32.63 | 29,067 | +0.44(+1.37%) |
May 25, 2021 | 33.05 | 33.33 | 31.88 | 32.19 | 52,361 | -0.79(-2.39%) |
May 24, 2021 | 33.62 | 33.62 | 32.79 | 32.98 | 33,272 | -0.65(-1.92%) |
May 21, 2021 | 33.78 | 33.96 | 32.82 | 33.62 | 37,914 | +0.30(+0.90%) |
May 20, 2021 | 33.11 | 33.65 | 32.55 | 33.32 | 25,803 | +0.04(+0.11%) |
May 19, 2021 | 33.46 | 34.07 | 32.42 | 33.29 | 50,320 | -0.47(-1.39%) |
May 18, 2021 | 34.06 | 34.61 | 33.45 | 33.75 | 37,808 | -0.01(-0.03%) |
May 17, 2021 | 33.75 | 33.95 | 32.76 | 33.76 | 24,386 | -0.05(-0.16%) |
May 14, 2021 | 33.39 | 33.90 | 33.39 | 33.82 | 19,878 | +0.24(+0.71%) |
May 13, 2021 | 32.53 | 33.72 | 32.43 | 33.58 | 19,689 | +0.82(+2.51%) |
May 12, 2021 | 33.90 | 34.16 | 32.61 | 32.75 | 40,540 | -1.23(-3.62%) |
May 11, 2021 | 33.25 | 34.61 | 33.20 | 33.98 | 33,754 | +0.00(+0.00%) |
May 10, 2021 | 34.92 | 35.10 | 33.91 | 33.98 | 38,118 | -0.71(-2.04%) |
May 07, 2021 | 34.60 | 34.77 | 34.27 | 34.69 | 18,769 | +0.00(+0.00%) |
May 06, 2021 | 34.74 | 34.81 | 33.92 | 34.69 | 23,371 | +0.19(+0.56%) |
May 05, 2021 | 34.81 | 35.11 | 34.15 | 34.50 | 34,779 | -0.25(-0.71%) |
May 04, 2021 | 34.36 | 34.88 | 33.46 | 34.75 | 35,119 | +0.30(+0.87%) |
May 03, 2021 | 33.34 | 35.26 | 33.19 | 34.44 | 57,594 | +1.25(+3.76%) |
Apr 30, 2021 | 33.08 | 33.44 | 32.75 | 33.20 | 51,073 | -0.09(-0.27%) |
Apr 29, 2021 | 32.89 | 33.63 | 32.78 | 33.29 | 39,145 | +0.58(+1.76%) |
Apr 28, 2021 | 31.81 | 32.75 | 31.81 | 32.71 | 51,640 | +1.06(+3.36%) |
Apr 27, 2021 | 31.07 | 31.91 | 31.07 | 31.65 | 130,215 | +0.58(+1.85%) |
Apr 26, 2021 | 31.05 | 31.25 | 30.82 | 31.07 | 44,616 | +0.17(+0.54%) |
Apr 23, 2021 | 30.58 | 31.02 | 30.44 | 30.90 | 70,507 | +0.44(+1.45%) |
Apr 22, 2021 | 31.13 | 31.41 | 30.43 | 30.46 | 62,408 | -0.89(-2.85%) |
Apr 21, 2021 | 30.38 | 31.42 | 30.38 | 31.36 | 47,445 | +0.86(+2.81%) |
Apr 20, 2021 | 30.58 | 30.77 | 30.02 | 30.50 | 77,506 | -0.24(-0.78%) |
Apr 19, 2021 | 31.02 | 31.02 | 30.53 | 30.74 | 63,264 | -0.21(-0.69%) |
Apr 16, 2021 | 30.98 | 30.98 | 30.59 | 30.95 | 61,129 | +0.33(+1.07%) |
Apr 15, 2021 | 31.56 | 31.56 | 30.33 | 30.62 | 102,729 | -0.63(-2.01%) |
Apr 14, 2021 | 32.78 | 32.78 | 30.59 | 31.25 | 205,139 | -1.58(-4.80%) |
Apr 13, 2021 | 32.78 | 33.02 | 32.59 | 32.82 | 72,157 | -0.13(-0.40%) |
Apr 12, 2021 | 32.91 | 33.11 | 32.21 | 32.96 | 28,987 | -0.10(-0.29%) |
Apr 09, 2021 | 33.05 | 33.93 | 32.72 | 33.05 | 83,163 | +0.13(+0.40%) |
Apr 08, 2021 | 32.83 | 32.94 | 32.69 | 32.92 | 32,859 | -0.04(-0.13%) |
Apr 07, 2021 | 33.05 | 33.22 | 32.58 | 32.97 | 92,447 | -0.13(-0.40%) |
Apr 06, 2021 | 32.79 | 33.44 | 32.75 | 33.10 | 23,515 | +0.12(+0.38%) |
Apr 05, 2021 | 33.18 | 33.24 | 32.61 | 32.98 | 47,044 | +0.21(+0.65%) |