Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.17 | 31.23 | 31.13 | 31.22 | 22,722 | +0.04(+0.14%) |
Jun 29, 2021 | 31.25 | 31.25 | 31.14 | 31.18 | 5,064 | -0.12(-0.38%) |
Jun 28, 2021 | 31.25 | 31.30 | 31.20 | 31.30 | 2,863 | -0.01(-0.03%) |
Jun 25, 2021 | 31.32 | 31.34 | 31.30 | 31.31 | 785 | +0.02(+0.05%) |
Jun 24, 2021 | 31.18 | 31.29 | 31.17 | 31.29 | 2,705 | +0.09(+0.29%) |
Jun 23, 2021 | 31.13 | 31.30 | 31.13 | 31.20 | 10,204 | +0.10(+0.32%) |
Jun 22, 2021 | 30.98 | 31.13 | 30.98 | 31.10 | 2,292 | +0.03(+0.10%) |
Jun 21, 2021 | 31.06 | 31.09 | 31.06 | 31.07 | 1,376 | +0.21(+0.68%) |
Jun 18, 2021 | 30.86 | 30.86 | 30.80 | 30.86 | 256 | -0.20(-0.65%) |
Jun 17, 2021 | 31.04 | 31.06 | 31.04 | 31.06 | 424 | -0.09(-0.28%) |
Jun 16, 2021 | 31.19 | 31.20 | 31.06 | 31.15 | 10,978 | -0.01(-0.02%) |
Jun 15, 2021 | 31.16 | 31.16 | 31.16 | 31.16 | 1,022 | -0.07(-0.23%) |
Jun 14, 2021 | 31.23 | 31.23 | 31.11 | 31.23 | 4,042 | +0.02(+0.06%) |
Jun 11, 2021 | 31.14 | 31.25 | 31.14 | 31.21 | 1,337 | +0.07(+0.22%) |
Jun 10, 2021 | 31.10 | 31.14 | 31.04 | 31.14 | 9,287 | -0.04(-0.13%) |
Jun 09, 2021 | 31.16 | 31.23 | 31.14 | 31.18 | 12,544 | -0.08(-0.25%) |
Jun 08, 2021 | 31.16 | 31.26 | 31.09 | 31.26 | 611 | +0.12(+0.39%) |
Jun 07, 2021 | 31.16 | 31.16 | 31.12 | 31.14 | 1,759 | +0.12(+0.40%) |
Jun 04, 2021 | 30.95 | 31.02 | 30.93 | 31.02 | 1,591 | +0.09(+0.30%) |
Jun 03, 2021 | 31.00 | 31.01 | 30.86 | 30.92 | 2,475 | -0.11(-0.34%) |
Jun 02, 2021 | 31.04 | 31.04 | 30.99 | 31.03 | 9,096 | +0.00(+0.01%) |
Jun 01, 2021 | 31.04 | 31.04 | 30.98 | 31.03 | 13,143 | +0.02(+0.07%) |
May 28, 2021 | 30.97 | 31.01 | 30.94 | 31.00 | 7,636 | +0.00(+0.02%) |
May 27, 2021 | 30.83 | 31.01 | 30.83 | 31.00 | 13,480 | +0.16(+0.53%) |
May 26, 2021 | 30.60 | 30.88 | 30.60 | 30.84 | 7,727 | +0.17(+0.55%) |
May 25, 2021 | 30.73 | 30.73 | 30.59 | 30.67 | 5,412 | -0.06(-0.19%) |
May 24, 2021 | 30.65 | 30.78 | 30.65 | 30.72 | 5,929 | +0.13(+0.42%) |
May 21, 2021 | 30.60 | 30.72 | 30.56 | 30.60 | 8,935 | +0.06(+0.21%) |
May 20, 2021 | 30.50 | 30.53 | 30.46 | 30.53 | 2,938 | +0.13(+0.42%) |
May 19, 2021 | 30.52 | 30.52 | 30.23 | 30.40 | 28,999 | -0.17(-0.57%) |
May 18, 2021 | 30.75 | 30.75 | 30.56 | 30.58 | 2,693 | -0.04(-0.12%) |
May 17, 2021 | 30.64 | 30.64 | 30.51 | 30.61 | 1,721 | -0.02(-0.08%) |
May 14, 2021 | 30.63 | 30.64 | 30.63 | 30.64 | 3,235 | +0.31(+1.01%) |
May 13, 2021 | 30.16 | 30.33 | 30.11 | 30.33 | 6,131 | +0.30(+1.00%) |
May 12, 2021 | 30.53 | 30.53 | 30.03 | 30.03 | 5,900 | -0.43(-1.43%) |
May 11, 2021 | 30.11 | 30.49 | 30.11 | 30.46 | 97,018 | -0.19(-0.61%) |
May 10, 2021 | 30.73 | 30.73 | 30.65 | 30.65 | 975 | -0.19(-0.61%) |
May 07, 2021 | 30.75 | 30.84 | 30.73 | 30.84 | 18,623 | +0.16(+0.52%) |
May 06, 2021 | 30.68 | 30.68 | 30.47 | 30.68 | 9,125 | -0.01(-0.03%) |
May 05, 2021 | 30.71 | 30.74 | 30.60 | 30.69 | 1,753 | -0.01(-0.03%) |
May 04, 2021 | 30.55 | 30.85 | 30.55 | 30.70 | 6,407 | -0.18(-0.59%) |
May 03, 2021 | 30.70 | 30.91 | 30.70 | 30.88 | 3,560 | +0.13(+0.41%) |
Apr 30, 2021 | 30.84 | 30.88 | 30.68 | 30.76 | 8,700 | -0.09(-0.29%) |
Apr 29, 2021 | 30.89 | 30.89 | 30.76 | 30.84 | 10,100 | -0.03(-0.10%) |
Apr 28, 2021 | 30.82 | 30.91 | 30.82 | 30.88 | 3,965 | +0.02(+0.08%) |
Apr 27, 2021 | 30.91 | 30.91 | 30.85 | 30.85 | 228 | +0.01(+0.02%) |
Apr 26, 2021 | 30.83 | 30.84 | 30.80 | 30.84 | 5,653 | +0.02(+0.08%) |
Apr 23, 2021 | 30.73 | 30.89 | 30.67 | 30.82 | 18,400 | +0.16(+0.54%) |
Apr 22, 2021 | 30.62 | 30.74 | 30.59 | 30.66 | 22,784 | +0.02(+0.05%) |
Apr 21, 2021 | 30.43 | 30.64 | 30.43 | 30.64 | 8,070 | +0.33(+1.09%) |
Apr 20, 2021 | 30.62 | 30.63 | 30.26 | 30.31 | 5,872 | -0.34(-1.12%) |
Apr 19, 2021 | 30.60 | 30.68 | 30.56 | 30.65 | 2,335 | -0.02(-0.06%) |
Apr 16, 2021 | 30.62 | 30.69 | 30.62 | 30.67 | 10,200 | +0.07(+0.23%) |
Apr 15, 2021 | 30.57 | 30.62 | 30.53 | 30.60 | 10,678 | +0.08(+0.26%) |
Apr 14, 2021 | 30.57 | 30.66 | 30.52 | 30.52 | 16,508 | +0.04(+0.13%) |
Apr 13, 2021 | 30.51 | 30.61 | 30.43 | 30.48 | 62,602 | -0.09(-0.28%) |
Apr 12, 2021 | 30.50 | 30.61 | 30.50 | 30.57 | 10,031 | -0.05(-0.16%) |
Apr 09, 2021 | 30.46 | 30.70 | 30.45 | 30.61 | 13,500 | +0.09(+0.31%) |
Apr 08, 2021 | 30.37 | 30.60 | 30.37 | 30.52 | 4,139 | +0.08(+0.26%) |
Apr 07, 2021 | 30.56 | 30.64 | 30.44 | 30.44 | 10,491 | -0.12(-0.39%) |
Apr 06, 2021 | 30.66 | 30.74 | 30.56 | 30.56 | 12,523 | -0.11(-0.37%) |
Apr 05, 2021 | 30.66 | 30.74 | 30.60 | 30.67 | 17,678 | +0.09(+0.30%) |