Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.38 | 31.23 | 29.38 | 30.36 | 28,858 | +0.28(+0.93%) |
Jun 29, 2021 | 30.38 | 30.41 | 29.21 | 30.08 | 24,792 | -0.09(-0.30%) |
Jun 28, 2021 | 31.09 | 31.86 | 30.00 | 30.17 | 35,520 | -0.87(-2.80%) |
Jun 25, 2021 | 31.36 | 31.73 | 29.93 | 31.04 | 33,621 | -0.21(-0.67%) |
Jun 24, 2021 | 29.60 | 31.36 | 29.41 | 31.25 | 67,985 | +1.83(+6.22%) |
Jun 23, 2021 | 29.72 | 30.20 | 29.13 | 29.42 | 25,247 | -0.27(-0.91%) |
Jun 22, 2021 | 29.21 | 29.78 | 28.60 | 29.69 | 95,031 | +0.39(+1.33%) |
Jun 21, 2021 | 29.18 | 29.90 | 28.26 | 29.30 | 43,197 | +0.55(+1.91%) |
Jun 18, 2021 | 29.40 | 29.95 | 28.01 | 28.75 | 391,403 | -0.94(-3.17%) |
Jun 17, 2021 | 29.59 | 30.18 | 28.70 | 29.69 | 17,081 | -0.01(-0.03%) |
Jun 16, 2021 | 29.67 | 29.97 | 29.00 | 29.70 | 16,344 | -0.35(-1.16%) |
Jun 15, 2021 | 29.84 | 30.16 | 29.21 | 30.05 | 53,654 | +0.26(+0.87%) |
Jun 14, 2021 | 30.08 | 30.08 | 29.02 | 29.79 | 61,778 | -0.21(-0.70%) |
Jun 11, 2021 | 29.33 | 30.06 | 29.33 | 30.00 | 43,764 | +0.48(+1.63%) |
Jun 10, 2021 | 29.50 | 30.08 | 29.50 | 29.52 | 49,030 | -0.48(-1.60%) |
Jun 09, 2021 | 30.00 | 30.38 | 29.68 | 30.00 | 58,338 | -0.10(-0.33%) |
Jun 08, 2021 | 29.96 | 30.40 | 29.09 | 30.10 | 27,552 | +0.26(+0.87%) |
Jun 07, 2021 | 29.44 | 30.19 | 29.44 | 29.84 | 76,603 | +0.40(+1.36%) |
Jun 04, 2021 | 29.20 | 29.72 | 28.75 | 29.44 | 17,453 | +0.52(+1.80%) |
Jun 03, 2021 | 29.00 | 29.65 | 28.31 | 28.92 | 27,032 | -0.08(-0.28%) |
Jun 02, 2021 | 29.88 | 29.90 | 28.60 | 29.00 | 15,294 | -0.77(-2.59%) |
Jun 01, 2021 | 29.52 | 29.98 | 29.14 | 29.77 | 21,764 | +0.27(+0.92%) |
May 28, 2021 | 29.99 | 30.56 | 29.50 | 29.50 | 27,238 | -0.34(-1.14%) |
May 27, 2021 | 30.11 | 30.11 | 28.99 | 29.84 | 43,307 | -0.31(-1.03%) |
May 26, 2021 | 30.00 | 30.92 | 29.98 | 30.15 | 19,186 | +0.21(+0.70%) |
May 25, 2021 | 30.36 | 31.00 | 29.50 | 29.94 | 54,151 | -0.72(-2.35%) |
May 24, 2021 | 30.71 | 31.42 | 30.16 | 30.66 | 42,328 | -0.05(-0.16%) |
May 21, 2021 | 31.91 | 32.00 | 30.57 | 30.71 | 39,888 | -0.79(-2.51%) |
May 20, 2021 | 29.94 | 31.88 | 29.94 | 31.50 | 52,720 | +1.56(+5.21%) |
May 19, 2021 | 30.44 | 31.07 | 29.55 | 29.94 | 18,304 | -0.83(-2.70%) |
May 18, 2021 | 31.25 | 31.99 | 30.28 | 30.77 | 45,035 | -0.17(-0.55%) |
May 17, 2021 | 30.86 | 31.92 | 30.26 | 30.94 | 60,528 | -0.24(-0.77%) |
May 14, 2021 | 30.24 | 31.45 | 30.00 | 31.18 | 50,994 | +1.43(+4.81%) |
May 13, 2021 | 30.59 | 30.73 | 29.09 | 29.75 | 36,058 | -0.61(-2.01%) |
May 12, 2021 | 30.16 | 31.50 | 29.98 | 30.36 | 73,033 | -0.39(-1.27%) |
May 11, 2021 | 30.25 | 32.36 | 29.75 | 30.75 | 83,331 | -0.10(-0.32%) |
May 10, 2021 | 31.74 | 32.64 | 30.00 | 30.85 | 183,739 | -0.90(-2.83%) |
May 07, 2021 | 32.68 | 32.95 | 30.50 | 31.75 | 96,533 | -0.02(-0.06%) |
May 06, 2021 | 31.08 | 32.79 | 30.25 | 31.77 | 120,799 | +0.61(+1.96%) |
May 05, 2021 | 31.37 | 31.44 | 30.20 | 31.16 | 73,356 | -0.22(-0.70%) |
May 04, 2021 | 32.01 | 32.49 | 30.49 | 31.38 | 135,702 | -0.66(-2.06%) |
May 03, 2021 | 31.43 | 32.97 | 30.25 | 32.04 | 69,686 | +1.04(+3.35%) |
Apr 30, 2021 | 29.65 | 31.66 | 29.49 | 31.00 | 114,900 | +1.20(+4.03%) |
Apr 29, 2021 | 31.89 | 31.89 | 29.80 | 29.80 | 56,040 | -2.33(-7.25%) |
Apr 28, 2021 | 30.32 | 33.11 | 29.77 | 32.13 | 96,953 | +1.66(+5.45%) |
Apr 27, 2021 | 31.40 | 31.82 | 30.23 | 30.47 | 63,387 | -0.83(-2.65%) |
Apr 26, 2021 | 30.98 | 31.79 | 29.91 | 31.30 | 97,148 | +0.32(+1.03%) |
Apr 23, 2021 | 31.43 | 31.62 | 29.58 | 30.98 | 32,800 | -0.22(-0.71%) |
Apr 22, 2021 | 30.27 | 31.53 | 29.07 | 31.20 | 31,799 | +0.80(+2.63%) |
Apr 21, 2021 | 29.74 | 30.76 | 28.32 | 30.40 | 134,106 | +1.08(+3.68%) |
Apr 20, 2021 | 28.53 | 30.05 | 27.50 | 29.32 | 58,720 | +1.22(+4.34%) |
Apr 19, 2021 | 29.22 | 30.99 | 27.77 | 28.10 | 98,853 | -1.35(-4.58%) |
Apr 16, 2021 | 30.00 | 30.00 | 27.75 | 29.45 | 75,700 | -0.52(-1.74%) |
Apr 15, 2021 | 30.29 | 30.73 | 29.14 | 29.97 | 94,070 | +0.01(+0.03%) |
Apr 14, 2021 | 29.64 | 31.14 | 28.53 | 29.96 | 142,360 | +0.65(+2.22%) |
Apr 13, 2021 | 27.03 | 29.35 | 27.00 | 29.31 | 174,776 | +2.31(+8.56%) |
Apr 12, 2021 | 28.64 | 28.64 | 26.39 | 27.00 | 178,462 | -1.38(-4.86%) |
Apr 09, 2021 | 32.23 | 33.20 | 28.28 | 28.38 | 488,300 | -3.90(-12.08%) |
Apr 08, 2021 | 30.59 | 32.35 | 29.50 | 32.28 | 390,663 | +1.81(+5.94%) |
Apr 07, 2021 | 30.15 | 30.71 | 28.90 | 30.47 | 233,121 | +0.31(+1.03%) |
Apr 06, 2021 | 30.83 | 31.06 | 29.06 | 30.16 | 254,910 | -0.38(-1.24%) |
Apr 05, 2021 | 30.48 | 31.50 | 30.01 | 30.54 | 206,326 | +0.06(+0.20%) |