Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.94 | 31.03 | 30.35 | 30.52 | 497,450 | -0.48(-1.56%) |
Jun 29, 2021 | 31.08 | 31.33 | 30.76 | 31.00 | 677,494 | -0.02(-0.05%) |
Jun 28, 2021 | 30.90 | 31.08 | 30.43 | 31.02 | 755,259 | +0.34(+1.10%) |
Jun 25, 2021 | 30.26 | 30.76 | 30.26 | 30.68 | 499,935 | +0.43(+1.41%) |
Jun 24, 2021 | 30.66 | 30.83 | 29.97 | 30.26 | 645,870 | -0.30(-0.99%) |
Jun 23, 2021 | 30.40 | 30.62 | 30.20 | 30.56 | 368,032 | +0.24(+0.78%) |
Jun 22, 2021 | 30.26 | 30.58 | 29.97 | 30.32 | 349,535 | +0.08(+0.27%) |
Jun 21, 2021 | 29.91 | 30.35 | 29.56 | 30.24 | 471,452 | +0.31(+1.04%) |
Jun 18, 2021 | 30.44 | 30.58 | 29.80 | 29.93 | 1,338,736 | -0.87(-2.82%) |
Jun 17, 2021 | 30.17 | 30.94 | 29.94 | 30.80 | 522,638 | +0.65(+2.15%) |
Jun 16, 2021 | 30.39 | 30.75 | 29.80 | 30.15 | 575,767 | -0.07(-0.22%) |
Jun 15, 2021 | 30.79 | 30.84 | 30.05 | 30.21 | 484,869 | -0.71(-2.28%) |
Jun 14, 2021 | 30.80 | 30.94 | 30.44 | 30.92 | 659,606 | +0.33(+1.07%) |
Jun 11, 2021 | 30.87 | 30.88 | 30.43 | 30.59 | 533,390 | -0.11(-0.35%) |
Jun 10, 2021 | 30.23 | 30.73 | 30.02 | 30.70 | 779,139 | +0.57(+1.88%) |
Jun 09, 2021 | 30.34 | 30.58 | 30.11 | 30.13 | 474,638 | -0.07(-0.24%) |
Jun 08, 2021 | 30.26 | 30.34 | 29.68 | 30.21 | 1,113,526 | +0.11(+0.38%) |
Jun 07, 2021 | 29.76 | 30.29 | 29.72 | 30.09 | 839,102 | +0.31(+1.05%) |
Jun 04, 2021 | 29.95 | 30.00 | 29.50 | 29.78 | 471,754 | +0.08(+0.28%) |
Jun 03, 2021 | 29.76 | 30.03 | 29.50 | 29.70 | 516,548 | -0.35(-1.17%) |
Jun 02, 2021 | 29.53 | 30.41 | 29.30 | 30.05 | 1,385,903 | +0.40(+1.36%) |
Jun 01, 2021 | 29.81 | 30.32 | 29.48 | 29.65 | 750,216 | -0.16(-0.52%) |
May 28, 2021 | 29.61 | 30.18 | 29.61 | 29.80 | 447,192 | +0.24(+0.80%) |
May 27, 2021 | 30.00 | 30.27 | 29.29 | 29.57 | 784,185 | -0.35(-1.18%) |
May 26, 2021 | 29.75 | 30.02 | 29.61 | 29.92 | 567,772 | +0.17(+0.57%) |
May 25, 2021 | 30.26 | 30.34 | 29.72 | 29.75 | 638,131 | -0.21(-0.70%) |
May 24, 2021 | 30.15 | 30.44 | 29.72 | 29.96 | 473,917 | +0.03(+0.11%) |
May 21, 2021 | 30.10 | 30.16 | 29.66 | 29.93 | 547,073 | +0.08(+0.27%) |
May 20, 2021 | 29.10 | 30.29 | 29.10 | 29.85 | 699,898 | +0.83(+2.88%) |
May 19, 2021 | 27.96 | 29.08 | 27.67 | 29.01 | 908,983 | +0.75(+2.64%) |
May 18, 2021 | 28.31 | 28.85 | 28.15 | 28.27 | 959,771 | +0.01(+0.03%) |
May 17, 2021 | 28.53 | 28.67 | 27.97 | 28.26 | 1,004,823 | -0.46(-1.61%) |
May 14, 2021 | 28.19 | 28.90 | 28.06 | 28.72 | 629,589 | +0.78(+2.78%) |
May 13, 2021 | 27.55 | 28.39 | 27.53 | 27.94 | 907,681 | +0.58(+2.10%) |
May 12, 2021 | 28.27 | 28.88 | 27.35 | 27.37 | 1,112,917 | -0.83(-2.93%) |
May 11, 2021 | 26.92 | 28.66 | 26.87 | 28.19 | 2,148,426 | +0.07(+0.26%) |
May 10, 2021 | 29.29 | 29.48 | 27.94 | 28.12 | 991,183 | -1.09(-3.74%) |
May 07, 2021 | 29.58 | 29.99 | 29.13 | 29.21 | 2,210,378 | -0.52(-1.74%) |
May 06, 2021 | 29.40 | 29.74 | 28.74 | 29.73 | 939,760 | +0.11(+0.36%) |
May 05, 2021 | 30.36 | 30.39 | 29.42 | 29.63 | 781,886 | -0.41(-1.38%) |
May 04, 2021 | 30.41 | 30.41 | 29.51 | 30.04 | 1,023,181 | -0.49(-1.59%) |
May 03, 2021 | 31.18 | 31.43 | 30.41 | 30.53 | 632,798 | -0.71(-2.28%) |
Apr 30, 2021 | 31.67 | 31.79 | 31.13 | 31.24 | 823,195 | -0.73(-2.28%) |
Apr 29, 2021 | 32.55 | 32.55 | 31.65 | 31.97 | 846,739 | -0.31(-0.95%) |
Apr 28, 2021 | 32.58 | 32.66 | 32.04 | 32.28 | 955,667 | -0.30(-0.92%) |
Apr 27, 2021 | 32.41 | 32.63 | 31.88 | 32.58 | 1,237,666 | +0.36(+1.11%) |
Apr 26, 2021 | 32.15 | 32.34 | 31.69 | 32.22 | 1,119,007 | +0.41(+1.30%) |
Apr 23, 2021 | 31.11 | 31.88 | 30.78 | 31.81 | 905,749 | +0.87(+2.80%) |
Apr 22, 2021 | 31.27 | 31.53 | 30.61 | 30.94 | 1,051,821 | +0.14(+0.45%) |
Apr 21, 2021 | 30.11 | 30.86 | 29.84 | 30.80 | 1,078,195 | +0.69(+2.29%) |
Apr 20, 2021 | 29.47 | 30.38 | 29.30 | 30.11 | 1,495,540 | +0.64(+2.17%) |
Apr 19, 2021 | 31.38 | 31.52 | 29.45 | 29.47 | 1,896,790 | -2.16(-6.84%) |
Apr 16, 2021 | 31.16 | 31.76 | 30.54 | 31.64 | 10,323,564 | +0.47(+1.51%) |
Apr 15, 2021 | 31.41 | 31.59 | 30.63 | 31.17 | 1,381,585 | -0.02(-0.05%) |
Apr 14, 2021 | 31.57 | 32.23 | 30.89 | 31.18 | 1,401,261 | +0.06(+0.18%) |
Apr 13, 2021 | 30.54 | 31.25 | 30.13 | 31.13 | 1,722,094 | +0.42(+1.37%) |
Apr 12, 2021 | 31.48 | 31.48 | 30.42 | 30.71 | 1,364,497 | -0.75(-2.37%) |
Apr 09, 2021 | 30.71 | 31.72 | 30.62 | 31.45 | 1,463,142 | +0.62(+2.00%) |
Apr 08, 2021 | 29.98 | 30.88 | 29.51 | 30.83 | 1,437,854 | +1.22(+4.13%) |
Apr 07, 2021 | 30.79 | 30.90 | 28.98 | 29.61 | 2,396,721 | -1.17(-3.79%) |
Apr 06, 2021 | 29.56 | 31.06 | 29.21 | 30.78 | 1,877,697 | +1.28(+4.34%) |
Apr 05, 2021 | 30.91 | 31.12 | 29.25 | 29.50 | 2,715,074 | -1.00(-3.27%) |