Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.47 | 31.15 | 28.70 | 30.80 | 155,039 | +0.11(+0.36%) |
Jun 29, 2021 | 30.35 | 30.74 | 30.21 | 30.69 | 2,367 | -0.32(-1.03%) |
Jun 28, 2021 | 31.07 | 31.07 | 31.00 | 31.01 | 1,379 | -0.06(-0.19%) |
Jun 25, 2021 | 31.20 | 31.50 | 30.98 | 31.07 | 4,055 | -0.60(-1.89%) |
Jun 24, 2021 | 31.54 | 31.71 | 30.91 | 31.67 | 3,785 | +0.89(+2.89%) |
Jun 23, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 2,590 | +1.07(+3.60%) |
Jun 22, 2021 | 29.82 | 29.89 | 29.51 | 29.71 | 5,642 | +0.00(+0.00%) |
Jun 21, 2021 | 29.84 | 30.20 | 29.70 | 29.71 | 3,433 | -0.42(-1.39%) |
Jun 18, 2021 | 30.65 | 31.15 | 29.90 | 30.13 | 2,769 | +0.17(+0.57%) |
Jun 17, 2021 | 30.40 | 30.50 | 29.80 | 29.96 | 5,293 | +0.31(+1.05%) |
Jun 16, 2021 | 30.27 | 30.94 | 29.39 | 29.65 | 6,045 | -1.44(-4.63%) |
Jun 15, 2021 | 30.57 | 31.81 | 30.40 | 31.09 | 7,794 | +0.22(+0.71%) |
Jun 14, 2021 | 30.13 | 32.30 | 29.90 | 30.87 | 7,939 | +1.02(+3.41%) |
Jun 11, 2021 | 30.15 | 30.15 | 29.00 | 29.85 | 3,296 | +0.80(+2.76%) |
Jun 10, 2021 | 28.96 | 29.05 | 28.47 | 29.05 | 630 | -0.02(-0.07%) |
Jun 09, 2021 | 29.06 | 29.07 | 28.52 | 29.07 | 1,639 | +0.40(+1.40%) |
Jun 08, 2021 | 28.75 | 29.23 | 28.17 | 28.67 | 3,151 | +0.38(+1.34%) |
Jun 07, 2021 | 28.02 | 28.59 | 27.65 | 28.29 | 6,101 | -0.12(-0.42%) |
Jun 04, 2021 | 28.73 | 28.94 | 28.21 | 28.41 | 2,811 | +0.07(+0.25%) |
Jun 03, 2021 | 28.71 | 28.71 | 27.80 | 28.34 | 2,301 | -0.10(-0.35%) |
Jun 02, 2021 | 28.15 | 28.83 | 28.15 | 28.44 | 2,121 | -0.06(-0.21%) |
Jun 01, 2021 | 28.38 | 28.95 | 28.38 | 28.50 | 6,113 | -1.31(-4.39%) |
May 28, 2021 | 29.63 | 30.47 | 29.63 | 29.81 | 2,932 | +0.01(+0.03%) |
May 27, 2021 | 29.44 | 30.15 | 29.15 | 29.80 | 4,383 | -0.01(-0.03%) |
May 26, 2021 | 30.31 | 30.31 | 29.81 | 29.81 | 307 | -0.55(-1.81%) |
May 25, 2021 | 30.42 | 30.42 | 30.30 | 30.36 | 700 | +0.65(+2.19%) |
May 21, 2021 | 29.71 | 29.71 | 29.71 | 1,244 | -0.78(-2.56%) | |
May 20, 2021 | 30.16 | 30.81 | 29.98 | 30.49 | 2,440 | +0.63(+2.11%) |
May 18, 2021 | 29.86 | 29.86 | 29.86 | 771 | -0.39(-1.29%) | |
May 17, 2021 | 31.25 | 32.40 | 29.41 | 30.25 | 5,526 | +0.30(+1.00%) |
May 14, 2021 | 29.39 | 30.49 | 28.45 | 29.95 | 10,852 | +1.95(+6.96%) |
May 13, 2021 | 27.87 | 28.78 | 27.87 | 28.00 | 4,651 | -1.30(-4.44%) |
May 12, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 744 | -1.20(-3.93%) |
May 11, 2021 | 30.51 | 31.04 | 29.61 | 30.50 | 3,089 | -0.83(-2.65%) |
May 10, 2021 | 31.60 | 32.02 | 30.43 | 31.33 | 7,016 | +0.75(+2.45%) |
May 07, 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 379 | +0.06(+0.20%) |
May 05, 2021 | 30.52 | 30.52 | 30.52 | 134 | +0.32(+1.06%) | |
May 04, 2021 | 30.20 | 30.20 | 30.20 | 30.20 | 1,213 | -1.40(-4.43%) |
May 03, 2021 | 30.88 | 32.26 | 30.88 | 31.60 | 3,661 | +0.79(+2.56%) |
Apr 30, 2021 | 30.81 | 30.81 | 30.81 | 30.81 | 100 | -0.44(-1.41%) |
Apr 29, 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | +0.19(+0.61%) |
Apr 28, 2021 | 31.06 | 31.06 | 31.06 | 1 | +0.00(+0.00%) | |
Apr 27, 2021 | 31.00 | 31.00 | 31.06 | 121 | +0.06(+0.19%) | |
Apr 26, 2021 | 31.00 | 31.00 | 31.00 | 103 | +0.00(+0.00%) | |
Apr 23, 2021 | 30.30 | 31.00 | 30.30 | 31.00 | 300 | +0.90(+2.99%) |
Apr 22, 2021 | 30.34 | 30.60 | 29.60 | 30.10 | 4,675 | +0.11(+0.37%) |
Apr 21, 2021 | 29.90 | 31.20 | 29.85 | 29.99 | 3,040 | -0.14(-0.46%) |
Apr 20, 2021 | 31.00 | 31.35 | 30.13 | 30.13 | 6,719 | -1.90(-5.93%) |
Apr 19, 2021 | 32.00 | 33.30 | 31.60 | 32.03 | 14,514 | -0.97(-2.94%) |
Apr 16, 2021 | 32.58 | 33.00 | 32.58 | 33.00 | 1,200 | -0.93(-2.74%) |
Apr 15, 2021 | 31.52 | 34.10 | 31.52 | 33.93 | 7,725 | +1.63(+5.05%) |
Apr 14, 2021 | 32.01 | 32.77 | 31.30 | 32.30 | 13,912 | +2.30(+7.67%) |
Apr 13, 2021 | 31.82 | 31.82 | 30.00 | 30.00 | 75,753 | -1.87(-5.87%) |
Apr 12, 2021 | 31.86 | 31.95 | 31.26 | 31.87 | 4,681 | -0.53(-1.64%) |
Apr 09, 2021 | 32.32 | 33.65 | 31.95 | 32.40 | 8,000 | +0.63(+1.97%) |
Apr 08, 2021 | 31.77 | 31.77 | 31.77 | 31.77 | 264 | +0.57(+1.84%) |
Apr 07, 2021 | 31.20 | 31.20 | 31.20 | 31.20 | 121 | +0.00(+0.00%) |
Apr 06, 2021 | 31.97 | 31.97 | 31.20 | 31.20 | 1,198 | -0.35(-1.11%) |
Apr 05, 2021 | 31.55 | 31.55 | 210 | +0.00(+0.00%) |