Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.12 | 30.45 | 30.12 | 30.43 | 301,846 | +0.31(+1.03%) |
Jun 29, 2021 | 30.38 | 30.45 | 30.10 | 30.12 | 128,874 | -0.10(-0.33%) |
Jun 28, 2021 | 30.99 | 30.99 | 30.13 | 30.22 | 138,542 | -0.75(-2.42%) |
Jun 25, 2021 | 31.10 | 31.10 | 30.89 | 30.97 | 95,653 | +0.09(+0.29%) |
Jun 24, 2021 | 30.72 | 30.90 | 30.59 | 30.88 | 97,989 | +0.25(+0.82%) |
Jun 23, 2021 | 30.87 | 31.12 | 30.63 | 30.63 | 208,020 | +0.01(+0.03%) |
Jun 22, 2021 | 30.48 | 30.72 | 30.18 | 30.62 | 172,213 | +0.14(+0.46%) |
Jun 21, 2021 | 29.72 | 30.52 | 29.72 | 30.48 | 175,685 | +0.99(+3.36%) |
Jun 18, 2021 | 29.83 | 29.99 | 29.47 | 29.49 | 251,348 | -0.72(-2.38%) |
Jun 17, 2021 | 31.08 | 31.25 | 29.87 | 30.21 | 313,817 | -1.14(-3.64%) |
Jun 16, 2021 | 31.59 | 31.73 | 31.20 | 31.35 | 182,316 | -0.24(-0.76%) |
Jun 15, 2021 | 31.45 | 31.61 | 31.30 | 31.59 | 213,241 | +0.28(+0.89%) |
Jun 14, 2021 | 31.44 | 31.65 | 31.14 | 31.31 | 264,113 | -0.18(-0.57%) |
Jun 11, 2021 | 31.71 | 31.71 | 31.46 | 31.49 | 90,774 | -0.02(-0.06%) |
Jun 10, 2021 | 31.75 | 31.90 | 31.30 | 31.51 | 146,772 | -0.17(-0.54%) |
Jun 09, 2021 | 31.98 | 31.99 | 31.68 | 31.68 | 135,810 | -0.18(-0.56%) |
Jun 08, 2021 | 31.79 | 31.93 | 31.41 | 31.86 | 146,520 | +0.12(+0.38%) |
Jun 07, 2021 | 31.87 | 31.91 | 31.70 | 31.74 | 102,734 | -0.09(-0.28%) |
Jun 04, 2021 | 31.89 | 31.90 | 31.52 | 31.83 | 169,821 | +0.22(+0.70%) |
Jun 03, 2021 | 31.53 | 31.69 | 31.28 | 31.61 | 205,730 | -0.09(-0.28%) |
Jun 02, 2021 | 31.46 | 31.81 | 31.30 | 31.70 | 189,509 | +0.30(+0.96%) |
Jun 01, 2021 | 31.01 | 31.42 | 31.00 | 31.40 | 202,233 | +0.86(+2.82%) |
May 28, 2021 | 30.56 | 30.59 | 30.42 | 30.54 | 92,499 | +0.03(+0.10%) |
May 27, 2021 | 30.45 | 30.69 | 30.42 | 30.51 | 81,457 | +0.11(+0.36%) |
May 26, 2021 | 30.22 | 30.45 | 30.15 | 30.40 | 203,492 | +0.24(+0.80%) |
May 25, 2021 | 30.66 | 30.66 | 30.12 | 30.16 | 284,736 | -0.51(-1.66%) |
May 24, 2021 | 30.58 | 30.73 | 30.35 | 30.67 | 131,911 | +0.24(+0.79%) |
May 21, 2021 | 30.72 | 30.81 | 30.39 | 30.43 | 131,207 | +0.00(+0.00%) |
May 20, 2021 | 30.28 | 30.54 | 30.06 | 30.43 | 198,414 | +0.11(+0.36%) |
May 19, 2021 | 30.42 | 30.66 | 30.07 | 30.32 | 227,433 | -0.75(-2.41%) |
May 18, 2021 | 31.65 | 31.66 | 31.06 | 31.07 | 199,449 | -0.53(-1.68%) |
May 17, 2021 | 30.92 | 31.60 | 30.78 | 31.60 | 149,857 | +0.73(+2.36%) |
May 14, 2021 | 30.43 | 30.93 | 30.43 | 30.87 | 248,985 | +0.77(+2.56%) |
May 13, 2021 | 30.14 | 30.50 | 29.79 | 30.10 | 430,000 | -0.24(-0.79%) |
May 12, 2021 | 30.64 | 31.04 | 30.25 | 30.34 | 428,078 | -0.16(-0.52%) |
May 11, 2021 | 30.49 | 30.77 | 30.13 | 30.50 | 239,669 | -0.35(-1.13%) |
May 10, 2021 | 31.36 | 31.60 | 30.84 | 30.85 | 313,058 | -0.08(-0.26%) |
May 07, 2021 | 30.25 | 30.93 | 30.15 | 30.93 | 140,748 | +0.52(+1.71%) |
May 06, 2021 | 30.15 | 30.41 | 29.81 | 30.41 | 214,414 | +0.28(+0.93%) |
May 05, 2021 | 29.93 | 30.14 | 29.48 | 30.13 | 424,465 | +0.74(+2.52%) |
May 04, 2021 | 29.24 | 29.50 | 29.13 | 29.39 | 193,636 | +0.12(+0.41%) |
May 03, 2021 | 28.79 | 29.37 | 28.79 | 29.27 | 136,436 | +0.75(+2.63%) |
Apr 30, 2021 | 28.80 | 29.03 | 28.50 | 28.52 | 106,900 | -0.55(-1.89%) |
Apr 29, 2021 | 29.07 | 29.29 | 28.78 | 29.07 | 170,924 | +0.16(+0.55%) |
Apr 28, 2021 | 28.39 | 29.00 | 28.39 | 28.91 | 190,653 | +0.65(+2.30%) |
Apr 27, 2021 | 28.10 | 28.32 | 28.10 | 28.26 | 70,611 | +0.16(+0.57%) |
Apr 26, 2021 | 27.95 | 28.22 | 27.89 | 28.10 | 72,305 | +0.21(+0.75%) |
Apr 23, 2021 | 27.67 | 27.96 | 27.64 | 27.89 | 71,300 | +0.29(+1.05%) |
Apr 22, 2021 | 27.99 | 27.99 | 27.54 | 27.60 | 151,344 | -0.39(-1.39%) |
Apr 21, 2021 | 27.39 | 28.01 | 27.38 | 27.99 | 197,121 | +0.40(+1.45%) |
Apr 20, 2021 | 28.03 | 28.03 | 27.43 | 27.59 | 265,010 | -0.56(-1.99%) |
Apr 19, 2021 | 28.26 | 28.39 | 27.96 | 28.15 | 124,217 | -0.05(-0.18%) |
Apr 16, 2021 | 28.40 | 28.50 | 28.13 | 28.20 | 172,100 | -0.07(-0.25%) |
Apr 15, 2021 | 28.33 | 28.35 | 28.10 | 28.27 | 215,390 | +0.10(+0.35%) |
Apr 14, 2021 | 27.73 | 28.41 | 27.73 | 28.17 | 261,733 | +0.59(+2.14%) |
Apr 13, 2021 | 27.53 | 27.69 | 27.46 | 27.58 | 196,764 | +0.01(+0.04%) |
Apr 12, 2021 | 27.86 | 27.96 | 27.51 | 27.57 | 450,456 | -0.17(-0.61%) |
Apr 09, 2021 | 27.72 | 27.94 | 27.60 | 27.74 | 202,300 | -0.05(-0.18%) |
Apr 08, 2021 | 27.92 | 27.92 | 27.50 | 27.79 | 261,777 | -0.14(-0.50%) |
Apr 07, 2021 | 27.93 | 28.04 | 27.82 | 27.93 | 184,981 | -0.05(-0.18%) |
Apr 06, 2021 | 28.09 | 28.36 | 27.96 | 27.98 | 273,055 | +0.04(+0.14%) |
Apr 05, 2021 | 28.21 | 28.21 | 27.83 | 27.94 | 223,031 | -0.31(-1.10%) |