Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.55 | 32.61 | 31.64 | 31.95 | 630,078 | -0.47(-1.44%) |
Jun 29, 2021 | 31.10 | 32.82 | 31.10 | 32.42 | 1,552,655 | +1.26(+4.06%) |
Jun 28, 2021 | 31.50 | 31.50 | 30.79 | 31.15 | 265,222 | -0.35(-1.10%) |
Jun 25, 2021 | 32.02 | 32.03 | 31.12 | 31.50 | 242,308 | -0.28(-0.87%) |
Jun 24, 2021 | 31.80 | 31.98 | 31.33 | 31.77 | 276,354 | +0.19(+0.60%) |
Jun 23, 2021 | 31.12 | 31.80 | 30.88 | 31.58 | 373,685 | +0.57(+1.84%) |
Jun 22, 2021 | 29.83 | 31.14 | 29.83 | 31.01 | 668,069 | +1.00(+3.32%) |
Jun 21, 2021 | 29.93 | 30.21 | 29.74 | 30.02 | 318,040 | +0.37(+1.26%) |
Jun 18, 2021 | 29.98 | 30.12 | 29.46 | 29.65 | 337,630 | -0.80(-2.64%) |
Jun 17, 2021 | 30.62 | 31.00 | 30.10 | 30.45 | 228,559 | -0.29(-0.93%) |
Jun 16, 2021 | 30.65 | 31.00 | 30.46 | 30.74 | 307,635 | -0.06(-0.20%) |
Jun 15, 2021 | 30.86 | 31.00 | 30.53 | 30.80 | 225,268 | +0.13(+0.42%) |
Jun 14, 2021 | 31.03 | 31.35 | 30.43 | 30.67 | 216,157 | -0.43(-1.39%) |
Jun 11, 2021 | 30.81 | 31.10 | 30.62 | 31.10 | 197,606 | +0.37(+1.21%) |
Jun 10, 2021 | 31.15 | 31.28 | 30.71 | 30.73 | 209,686 | -0.35(-1.11%) |
Jun 09, 2021 | 31.08 | 31.13 | 30.68 | 31.07 | 434,156 | +0.10(+0.31%) |
Jun 08, 2021 | 30.94 | 31.22 | 30.75 | 30.98 | 372,296 | +0.05(+0.17%) |
Jun 07, 2021 | 31.78 | 31.83 | 30.78 | 30.93 | 453,472 | -0.71(-2.24%) |
Jun 04, 2021 | 31.62 | 31.81 | 31.23 | 31.64 | 522,341 | +0.34(+1.08%) |
Jun 03, 2021 | 31.54 | 31.77 | 31.03 | 31.30 | 383,434 | -0.36(-1.15%) |
Jun 02, 2021 | 31.45 | 31.80 | 30.67 | 31.66 | 953,159 | +0.35(+1.13%) |
Jun 01, 2021 | 31.49 | 31.54 | 31.20 | 31.31 | 483,676 | +0.02(+0.06%) |
May 28, 2021 | 31.15 | 31.42 | 30.99 | 31.29 | 501,669 | +0.18(+0.58%) |
May 27, 2021 | 30.72 | 31.44 | 30.71 | 31.11 | 464,174 | +0.52(+1.70%) |
May 26, 2021 | 30.24 | 30.77 | 30.19 | 30.59 | 262,881 | +0.60(+1.99%) |
May 25, 2021 | 30.50 | 30.65 | 29.91 | 29.99 | 442,325 | -0.37(-1.21%) |
May 24, 2021 | 29.92 | 30.47 | 29.77 | 30.36 | 338,739 | +0.46(+1.55%) |
May 21, 2021 | 30.45 | 30.53 | 29.86 | 29.90 | 409,586 | -0.50(-1.64%) |
May 20, 2021 | 29.86 | 30.47 | 29.64 | 30.40 | 357,084 | +0.66(+2.22%) |
May 19, 2021 | 29.87 | 30.01 | 29.21 | 29.74 | 299,000 | -0.63(-2.09%) |
May 18, 2021 | 30.95 | 31.00 | 30.35 | 30.37 | 355,172 | -0.49(-1.58%) |
May 17, 2021 | 30.88 | 31.03 | 30.35 | 30.86 | 564,566 | +0.04(+0.14%) |
May 14, 2021 | 30.05 | 31.11 | 30.05 | 30.82 | 393,242 | +0.95(+3.19%) |
May 13, 2021 | 29.85 | 30.50 | 29.51 | 29.86 | 329,704 | +0.07(+0.23%) |
May 12, 2021 | 30.16 | 30.58 | 29.72 | 29.80 | 550,359 | -0.34(-1.14%) |
May 11, 2021 | 30.10 | 30.48 | 29.18 | 30.14 | 518,653 | -0.67(-2.17%) |
May 10, 2021 | 31.61 | 31.78 | 30.67 | 30.81 | 890,514 | -0.62(-1.96%) |
May 07, 2021 | 30.43 | 31.69 | 30.43 | 31.42 | 854,790 | +1.01(+3.32%) |
May 06, 2021 | 31.47 | 32.68 | 30.25 | 30.41 | 1,426,557 | +0.30(+1.00%) |
May 05, 2021 | 30.27 | 30.45 | 29.91 | 30.11 | 666,858 | +0.03(+0.09%) |
May 04, 2021 | 30.72 | 30.74 | 29.80 | 30.09 | 381,611 | -0.66(-2.15%) |
May 03, 2021 | 29.89 | 30.93 | 29.87 | 30.75 | 625,320 | +1.02(+3.43%) |
Apr 30, 2021 | 29.79 | 30.18 | 29.66 | 29.73 | 346,003 | -0.26(-0.86%) |
Apr 29, 2021 | 30.33 | 30.46 | 29.79 | 29.98 | 345,368 | -0.04(-0.14%) |
Apr 28, 2021 | 30.27 | 30.33 | 29.88 | 30.03 | 556,447 | -0.13(-0.43%) |
Apr 27, 2021 | 30.31 | 30.31 | 29.76 | 30.16 | 571,160 | +0.12(+0.40%) |
Apr 26, 2021 | 29.52 | 30.13 | 29.31 | 30.04 | 687,120 | +0.76(+2.61%) |
Apr 23, 2021 | 28.90 | 29.36 | 28.51 | 29.27 | 321,380 | +0.65(+2.28%) |
Apr 22, 2021 | 29.28 | 29.28 | 28.51 | 28.62 | 356,844 | -0.48(-1.65%) |
Apr 21, 2021 | 28.33 | 29.17 | 28.22 | 29.10 | 357,963 | +0.95(+3.38%) |
Apr 20, 2021 | 28.18 | 28.49 | 27.72 | 28.15 | 248,548 | -0.16(-0.58%) |
Apr 19, 2021 | 28.48 | 28.66 | 28.13 | 28.31 | 251,209 | +0.03(+0.12%) |
Apr 16, 2021 | 28.34 | 28.59 | 28.06 | 28.28 | 498,758 | +0.06(+0.21%) |
Apr 15, 2021 | 28.27 | 28.63 | 28.07 | 28.22 | 202,364 | +0.06(+0.21%) |
Apr 14, 2021 | 28.51 | 28.83 | 28.11 | 28.16 | 254,641 | -0.29(-1.02%) |
Apr 13, 2021 | 28.33 | 28.58 | 28.12 | 28.45 | 253,119 | +0.00(+0.00%) |
Apr 12, 2021 | 28.46 | 28.67 | 28.29 | 28.45 | 460,326 | -0.01(-0.03%) |
Apr 09, 2021 | 27.92 | 28.54 | 27.92 | 28.46 | 272,601 | +0.56(+2.00%) |
Apr 08, 2021 | 28.39 | 28.39 | 27.65 | 27.90 | 469,721 | -0.43(-1.51%) |
Apr 07, 2021 | 28.27 | 28.61 | 27.88 | 28.33 | 473,539 | +0.74(+2.67%) |
Apr 06, 2021 | 27.16 | 27.77 | 27.16 | 27.59 | 286,218 | +0.21(+0.75%) |
Apr 05, 2021 | 27.00 | 27.42 | 26.76 | 27.39 | 323,965 | +0.57(+2.14%) |