Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.27 | 30.30 | 30.10 | 30.17 | 133,052 | -0.33(-1.08%) |
Jun 29, 2021 | 30.45 | 30.64 | 30.37 | 30.49 | 81,025 | -0.02(-0.06%) |
Jun 28, 2021 | 30.65 | 30.83 | 30.27 | 30.51 | 149,775 | -0.45(-1.44%) |
Jun 25, 2021 | 31.23 | 31.25 | 30.88 | 30.96 | 79,726 | -0.30(-0.95%) |
Jun 24, 2021 | 31.31 | 31.51 | 31.20 | 31.26 | 77,152 | +0.38(+1.22%) |
Jun 23, 2021 | 31.01 | 31.21 | 30.73 | 30.88 | 64,962 | -0.24(-0.77%) |
Jun 22, 2021 | 30.70 | 31.25 | 30.61 | 31.12 | 266,118 | +0.42(+1.36%) |
Jun 21, 2021 | 30.23 | 30.70 | 30.09 | 30.70 | 84,852 | +0.55(+1.81%) |
Jun 18, 2021 | 30.30 | 30.52 | 30.09 | 30.16 | 119,823 | -0.36(-1.17%) |
Jun 17, 2021 | 30.53 | 30.77 | 30.17 | 30.51 | 132,708 | -0.30(-0.97%) |
Jun 16, 2021 | 30.75 | 30.97 | 30.55 | 30.81 | 118,604 | -0.05(-0.16%) |
Jun 15, 2021 | 31.02 | 31.23 | 30.81 | 30.86 | 243,472 | -0.81(-2.54%) |
Jun 14, 2021 | 31.93 | 31.99 | 31.60 | 31.67 | 150,722 | -0.36(-1.12%) |
Jun 11, 2021 | 31.89 | 32.13 | 31.86 | 32.02 | 88,542 | +0.08(+0.25%) |
Jun 10, 2021 | 32.07 | 32.20 | 31.78 | 31.94 | 86,263 | -0.11(-0.34%) |
Jun 09, 2021 | 32.36 | 32.37 | 31.96 | 32.05 | 98,628 | -0.26(-0.80%) |
Jun 08, 2021 | 32.17 | 32.37 | 31.95 | 32.31 | 153,901 | +0.51(+1.59%) |
Jun 07, 2021 | 31.52 | 31.87 | 31.44 | 31.81 | 103,637 | +0.21(+0.66%) |
Jun 04, 2021 | 31.45 | 31.61 | 31.31 | 31.60 | 107,181 | +0.40(+1.27%) |
Jun 03, 2021 | 31.36 | 31.39 | 30.88 | 31.20 | 91,465 | -0.60(-1.88%) |
Jun 02, 2021 | 31.64 | 31.80 | 31.35 | 31.80 | 114,226 | +0.34(+1.07%) |
Jun 01, 2021 | 31.60 | 31.67 | 31.22 | 31.46 | 125,278 | +0.06(+0.19%) |
May 28, 2021 | 31.70 | 31.78 | 31.33 | 31.40 | 145,169 | -0.62(-1.93%) |
May 27, 2021 | 31.67 | 32.04 | 31.40 | 32.01 | 145,562 | +0.67(+2.12%) |
May 26, 2021 | 30.92 | 31.41 | 30.89 | 31.35 | 181,574 | +0.54(+1.74%) |
May 25, 2021 | 30.92 | 31.25 | 30.69 | 30.81 | 139,355 | +0.06(+0.19%) |
May 24, 2021 | 30.18 | 30.91 | 30.15 | 30.75 | 200,683 | +0.77(+2.55%) |
May 21, 2021 | 30.22 | 30.35 | 29.94 | 29.99 | 66,346 | -0.19(-0.63%) |
May 20, 2021 | 29.64 | 30.22 | 29.64 | 30.18 | 168,731 | +0.87(+2.98%) |
May 19, 2021 | 28.93 | 29.34 | 28.67 | 29.30 | 140,685 | -0.49(-1.63%) |
May 18, 2021 | 29.62 | 30.09 | 29.57 | 29.79 | 105,523 | +0.49(+1.66%) |
May 17, 2021 | 29.21 | 29.41 | 28.03 | 29.30 | 114,406 | -0.26(-0.87%) |
May 14, 2021 | 28.79 | 29.67 | 28.79 | 29.56 | 185,367 | +0.82(+2.84%) |
May 13, 2021 | 28.80 | 29.12 | 28.28 | 28.74 | 239,465 | +0.13(+0.45%) |
May 12, 2021 | 29.24 | 29.60 | 28.51 | 28.61 | 356,902 | -1.21(-4.07%) |
May 11, 2021 | 29.01 | 29.92 | 28.78 | 29.83 | 538,474 | -0.41(-1.35%) |
May 10, 2021 | 31.21 | 31.21 | 30.23 | 30.23 | 496,701 | -1.09(-3.49%) |
May 07, 2021 | 30.90 | 31.35 | 30.90 | 31.33 | 148,489 | +0.66(+2.14%) |
May 06, 2021 | 31.23 | 31.23 | 30.33 | 30.67 | 407,970 | -0.97(-3.08%) |
May 05, 2021 | 31.69 | 31.84 | 31.50 | 31.65 | 200,298 | +0.50(+1.60%) |
May 04, 2021 | 31.40 | 31.40 | 30.63 | 31.15 | 290,273 | -0.67(-2.09%) |
May 03, 2021 | 31.98 | 32.07 | 31.76 | 31.82 | 366,762 | +0.20(+0.63%) |
Apr 30, 2021 | 31.86 | 31.94 | 31.49 | 31.62 | 140,152 | -0.48(-1.49%) |
Apr 29, 2021 | 32.61 | 32.73 | 31.78 | 32.09 | 194,473 | -0.36(-1.10%) |
Apr 28, 2021 | 32.44 | 32.53 | 32.16 | 32.45 | 200,065 | -0.25(-0.76%) |
Apr 27, 2021 | 32.30 | 32.88 | 32.30 | 32.70 | 204,317 | +0.55(+1.70%) |
Apr 26, 2021 | 31.81 | 32.17 | 31.81 | 32.15 | 199,678 | +0.48(+1.51%) |
Apr 23, 2021 | 31.05 | 31.75 | 31.05 | 31.68 | 228,389 | +0.90(+2.94%) |
Apr 22, 2021 | 31.12 | 31.24 | 30.54 | 30.77 | 191,303 | -0.40(-1.28%) |
Apr 21, 2021 | 30.12 | 31.20 | 29.90 | 31.17 | 201,852 | +0.94(+3.12%) |
Apr 20, 2021 | 30.87 | 30.89 | 29.96 | 30.23 | 388,286 | -0.99(-3.18%) |
Apr 19, 2021 | 31.93 | 31.98 | 31.07 | 31.22 | 288,494 | -0.83(-2.60%) |
Apr 16, 2021 | 31.83 | 32.05 | 31.77 | 32.05 | 264,106 | +0.29(+0.91%) |
Apr 15, 2021 | 31.96 | 32.07 | 31.59 | 31.77 | 225,741 | -0.07(-0.22%) |
Apr 14, 2021 | 31.91 | 32.18 | 31.73 | 31.84 | 162,637 | -0.01(-0.03%) |
Apr 13, 2021 | 31.46 | 31.85 | 31.34 | 31.85 | 231,945 | +0.49(+1.55%) |
Apr 12, 2021 | 31.92 | 31.95 | 31.23 | 31.36 | 290,088 | -0.89(-2.77%) |
Apr 09, 2021 | 32.18 | 32.26 | 31.95 | 32.25 | 201,626 | +0.20(+0.62%) |
Apr 08, 2021 | 31.98 | 32.12 | 31.77 | 32.05 | 311,773 | +0.29(+0.91%) |
Apr 07, 2021 | 32.07 | 32.09 | 31.62 | 31.77 | 226,399 | -0.28(-0.87%) |
Apr 06, 2021 | 31.90 | 32.23 | 31.73 | 32.04 | 285,135 | +0.18(+0.56%) |
Apr 05, 2021 | 31.77 | 32.07 | 31.62 | 31.86 | 378,401 | +0.60(+1.91%) |