Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.57 | 31.57 | 31.31 | 31.47 | 47,823 | -0.23(-0.71%) |
Jun 29, 2021 | 31.70 | 31.73 | 31.66 | 31.70 | 40,802 | -0.03(-0.08%) |
Jun 28, 2021 | 31.78 | 31.78 | 31.69 | 31.73 | 4,966 | -0.06(-0.18%) |
Jun 25, 2021 | 31.78 | 31.78 | 31.74 | 31.78 | 2,597 | +0.06(+0.18%) |
Jun 24, 2021 | 31.67 | 31.73 | 31.63 | 31.73 | 8,140 | +0.25(+0.79%) |
Jun 23, 2021 | 31.53 | 31.53 | 31.44 | 31.48 | 7,330 | -0.18(-0.56%) |
Jun 22, 2021 | 31.54 | 31.70 | 31.54 | 31.65 | 8,431 | -0.02(-0.06%) |
Jun 21, 2021 | 31.37 | 31.68 | 31.37 | 31.67 | 5,467 | +0.41(+1.30%) |
Jun 18, 2021 | 31.35 | 31.35 | 31.20 | 31.27 | 8,904 | -0.53(-1.66%) |
Jun 17, 2021 | 31.74 | 31.83 | 31.62 | 31.79 | 9,633 | -0.26(-0.81%) |
Jun 16, 2021 | 32.35 | 32.37 | 32.02 | 32.05 | 16,573 | -0.26(-0.80%) |
Jun 15, 2021 | 32.30 | 32.32 | 32.27 | 32.31 | 3,662 | +0.01(+0.03%) |
Jun 14, 2021 | 32.18 | 32.30 | 32.13 | 32.30 | 13,495 | +0.16(+0.48%) |
Jun 11, 2021 | 32.06 | 32.15 | 32.04 | 32.15 | 25,799 | +0.08(+0.26%) |
Jun 10, 2021 | 32.08 | 32.08 | 31.99 | 32.06 | 4,234 | +0.08(+0.25%) |
Jun 09, 2021 | 32.04 | 32.06 | 31.98 | 31.98 | 9,893 | +0.00(+0.02%) |
Jun 08, 2021 | 32.07 | 32.07 | 31.94 | 31.98 | 10,451 | -0.01(-0.03%) |
Jun 07, 2021 | 31.88 | 31.99 | 31.85 | 31.99 | 6,126 | +0.21(+0.65%) |
Jun 04, 2021 | 31.70 | 31.79 | 31.66 | 31.78 | 2,641 | +0.27(+0.84%) |
Jun 03, 2021 | 31.44 | 31.51 | 31.43 | 31.51 | 11,795 | -0.15(-0.47%) |
Jun 02, 2021 | 31.62 | 31.71 | 31.62 | 31.66 | 2,380 | -0.03(-0.09%) |
Jun 01, 2021 | 31.84 | 31.84 | 31.65 | 31.69 | 5,550 | +0.16(+0.52%) |
May 28, 2021 | 31.58 | 31.58 | 31.52 | 31.53 | 4,041 | +0.00(+0.01%) |
May 27, 2021 | 31.45 | 31.52 | 31.39 | 31.52 | 4,479 | +0.02(+0.06%) |
May 26, 2021 | 31.51 | 31.54 | 31.43 | 31.51 | 3,329 | -0.06(-0.20%) |
May 25, 2021 | 31.58 | 31.60 | 31.53 | 31.57 | 5,853 | -0.03(-0.09%) |
May 24, 2021 | 31.49 | 31.61 | 31.49 | 31.60 | 9,465 | +0.15(+0.49%) |
May 21, 2021 | 31.47 | 31.48 | 31.40 | 31.44 | 3,030 | +0.04(+0.13%) |
May 20, 2021 | 31.19 | 31.46 | 31.19 | 31.41 | 5,299 | +0.38(+1.23%) |
May 19, 2021 | 30.89 | 31.06 | 30.89 | 31.02 | 4,395 | -0.37(-1.18%) |
May 18, 2021 | 31.49 | 31.51 | 31.38 | 31.39 | 18,040 | +0.04(+0.13%) |
May 17, 2021 | 31.29 | 31.35 | 31.25 | 31.35 | 2,608 | +0.11(+0.34%) |
May 14, 2021 | 30.99 | 31.25 | 30.99 | 31.25 | 2,921 | +0.40(+1.30%) |
May 13, 2021 | 30.68 | 30.85 | 30.68 | 30.85 | 18,885 | +0.21(+0.69%) |
May 12, 2021 | 30.78 | 30.84 | 30.57 | 30.64 | 29,388 | -0.34(-1.10%) |
May 11, 2021 | 30.74 | 30.98 | 30.74 | 30.98 | 4,028 | -0.24(-0.77%) |
May 10, 2021 | 31.38 | 31.38 | 31.22 | 31.22 | 7,143 | -0.09(-0.28%) |
May 07, 2021 | 31.27 | 31.37 | 31.27 | 31.31 | 36,561 | +0.38(+1.24%) |
May 06, 2021 | 30.70 | 30.92 | 30.70 | 30.92 | 83,646 | +0.29(+0.95%) |
May 05, 2021 | 30.58 | 30.68 | 30.53 | 30.63 | 7,829 | +0.45(+1.50%) |
May 04, 2021 | 30.23 | 30.26 | 30.05 | 30.18 | 2,132 | -0.41(-1.34%) |
May 03, 2021 | 30.44 | 30.59 | 30.44 | 30.59 | 4,927 | +0.48(+1.58%) |
Apr 30, 2021 | 30.21 | 30.21 | 30.11 | 30.11 | 4,001 | -0.48(-1.56%) |
Apr 29, 2021 | 30.47 | 30.59 | 30.38 | 30.59 | 5,747 | +0.03(+0.09%) |
Apr 28, 2021 | 30.47 | 30.56 | 30.46 | 30.56 | 7,200 | +0.05(+0.15%) |
Apr 27, 2021 | 30.47 | 30.53 | 30.45 | 30.52 | 2,356 | -0.07(-0.24%) |
Apr 26, 2021 | 30.54 | 30.59 | 30.53 | 30.59 | 1,569 | +0.05(+0.16%) |
Apr 23, 2021 | 30.56 | 30.57 | 30.39 | 30.54 | 53,528 | +0.11(+0.36%) |
Apr 22, 2021 | 30.46 | 30.55 | 30.42 | 30.43 | 1,781 | -0.16(-0.51%) |
Apr 21, 2021 | 30.46 | 30.59 | 30.46 | 30.59 | 3,277 | +0.38(+1.25%) |
Apr 20, 2021 | 30.17 | 30.21 | 30.14 | 30.21 | 4,541 | -0.38(-1.25%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.57 | 30.59 | 2,772 | +0.06(+0.20%) |
Apr 16, 2021 | 30.33 | 30.53 | 30.33 | 30.53 | 4,433 | +0.36(+1.18%) |
Apr 15, 2021 | 30.11 | 30.18 | 30.11 | 30.18 | 2,611 | +0.31(+1.05%) |
Apr 14, 2021 | 29.90 | 29.90 | 29.86 | 29.86 | 1,126 | -0.00(-0.01%) |
Apr 13, 2021 | 29.79 | 29.87 | 29.74 | 29.86 | 11,390 | +0.13(+0.45%) |
Apr 12, 2021 | 29.70 | 29.74 | 29.65 | 29.73 | 3,673 | -0.12(-0.39%) |
Apr 09, 2021 | 29.79 | 29.85 | 29.77 | 29.85 | 865 | +0.02(+0.05%) |
Apr 08, 2021 | 29.77 | 29.89 | 29.77 | 29.83 | 1,823 | +0.31(+1.06%) |
Apr 07, 2021 | 29.64 | 29.64 | 29.48 | 29.52 | 2,062 | +0.01(+0.03%) |
Apr 06, 2021 | 29.43 | 29.51 | 29.42 | 29.51 | 5,613 | -0.12(-0.41%) |
Apr 05, 2021 | 29.51 | 29.63 | 29.51 | 29.63 | 19,446 | +0.39(+1.35%) |