Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.98 | 30.52 | 29.98 | 30.48 | 130,158 | +0.28(+0.94%) |
Jun 29, 2021 | 30.34 | 30.56 | 30.13 | 30.20 | 77,143 | -0.07(-0.24%) |
Jun 28, 2021 | 30.44 | 30.44 | 30.03 | 30.27 | 151,835 | -0.17(-0.57%) |
Jun 25, 2021 | 30.36 | 30.74 | 30.27 | 30.45 | 196,203 | +0.07(+0.24%) |
Jun 24, 2021 | 30.23 | 30.41 | 30.11 | 30.37 | 64,098 | +0.23(+0.76%) |
Jun 23, 2021 | 30.35 | 30.50 | 30.11 | 30.15 | 107,350 | -0.03(-0.09%) |
Jun 22, 2021 | 30.05 | 30.34 | 29.97 | 30.17 | 86,154 | +0.00(+0.00%) |
Jun 21, 2021 | 30.17 | 30.36 | 29.99 | 30.17 | 87,396 | +0.26(+0.86%) |
Jun 18, 2021 | 30.30 | 30.30 | 29.84 | 29.92 | 276,879 | -0.88(-2.85%) |
Jun 17, 2021 | 30.94 | 31.15 | 30.57 | 30.79 | 80,406 | -0.25(-0.80%) |
Jun 16, 2021 | 31.13 | 31.49 | 30.90 | 31.04 | 78,081 | -0.12(-0.38%) |
Jun 15, 2021 | 31.09 | 31.41 | 30.70 | 31.16 | 167,971 | +0.03(+0.09%) |
Jun 14, 2021 | 31.65 | 31.86 | 31.06 | 31.13 | 127,908 | -0.48(-1.53%) |
Jun 11, 2021 | 31.75 | 31.78 | 31.51 | 31.62 | 74,798 | +0.05(+0.17%) |
Jun 10, 2021 | 31.71 | 31.83 | 31.51 | 31.56 | 138,519 | -0.12(-0.38%) |
Jun 09, 2021 | 32.24 | 32.57 | 31.44 | 31.68 | 150,774 | -0.31(-0.97%) |
Jun 08, 2021 | 31.75 | 32.28 | 31.75 | 31.99 | 337,072 | +0.16(+0.52%) |
Jun 07, 2021 | 31.51 | 32.08 | 31.51 | 31.83 | 221,100 | +0.19(+0.61%) |
Jun 04, 2021 | 31.85 | 31.86 | 31.48 | 31.64 | 60,150 | +0.21(+0.67%) |
Jun 03, 2021 | 31.49 | 31.70 | 31.14 | 31.43 | 61,884 | -0.20(-0.64%) |
Jun 02, 2021 | 32.00 | 32.00 | 31.33 | 31.63 | 60,257 | -0.38(-1.17%) |
Jun 01, 2021 | 31.99 | 32.17 | 31.71 | 32.00 | 109,607 | -0.02(-0.06%) |
May 28, 2021 | 31.92 | 32.12 | 31.46 | 32.02 | 49,625 | +0.28(+0.89%) |
May 27, 2021 | 32.59 | 32.60 | 31.72 | 31.74 | 118,037 | -0.27(-0.86%) |
May 26, 2021 | 31.65 | 32.01 | 31.65 | 32.01 | 65,413 | +0.48(+1.51%) |
May 25, 2021 | 32.29 | 32.29 | 31.53 | 31.54 | 61,762 | -0.53(-1.65%) |
May 24, 2021 | 32.18 | 32.22 | 31.88 | 32.07 | 49,102 | +0.05(+0.17%) |
May 21, 2021 | 32.75 | 32.83 | 31.99 | 32.01 | 63,315 | -0.24(-0.74%) |
May 20, 2021 | 32.00 | 32.27 | 31.54 | 32.25 | 87,783 | +0.16(+0.48%) |
May 19, 2021 | 31.65 | 32.13 | 31.35 | 32.09 | 53,133 | -0.27(-0.82%) |
May 18, 2021 | 32.40 | 32.83 | 32.31 | 32.36 | 122,569 | -0.24(-0.73%) |
May 17, 2021 | 32.48 | 32.61 | 32.11 | 32.60 | 99,301 | +0.12(+0.36%) |
May 14, 2021 | 32.01 | 32.61 | 31.58 | 32.48 | 106,113 | +0.71(+2.23%) |
May 13, 2021 | 31.53 | 32.17 | 31.33 | 31.77 | 92,790 | +0.22(+0.69%) |
May 12, 2021 | 31.95 | 32.16 | 31.29 | 31.55 | 92,719 | -0.75(-2.33%) |
May 11, 2021 | 32.11 | 32.32 | 31.74 | 32.31 | 74,314 | -0.46(-1.41%) |
May 10, 2021 | 32.83 | 33.31 | 32.51 | 32.77 | 136,058 | -0.25(-0.74%) |
May 07, 2021 | 32.89 | 33.13 | 31.84 | 33.01 | 124,876 | -0.72(-2.13%) |
May 06, 2021 | 33.62 | 33.93 | 33.24 | 33.73 | 83,729 | +0.17(+0.51%) |
May 05, 2021 | 33.93 | 33.96 | 33.07 | 33.56 | 104,737 | +0.00(+0.00%) |
May 04, 2021 | 33.57 | 33.81 | 32.73 | 33.56 | 93,503 | -0.17(-0.51%) |
May 03, 2021 | 33.84 | 34.46 | 33.41 | 33.73 | 194,662 | +0.35(+1.06%) |
Apr 30, 2021 | 32.76 | 33.51 | 32.76 | 33.38 | 134,252 | +0.42(+1.27%) |
Apr 29, 2021 | 32.99 | 33.13 | 32.40 | 32.96 | 65,474 | +0.56(+1.74%) |
Apr 28, 2021 | 32.66 | 32.99 | 32.34 | 32.40 | 71,435 | -0.40(-1.22%) |
Apr 27, 2021 | 33.28 | 33.44 | 32.51 | 32.80 | 138,395 | -0.46(-1.39%) |
Apr 26, 2021 | 33.01 | 34.21 | 32.71 | 33.26 | 177,737 | +0.61(+1.86%) |
Apr 23, 2021 | 32.72 | 33.16 | 32.05 | 32.65 | 177,389 | -0.07(-0.22%) |
Apr 22, 2021 | 34.12 | 34.12 | 32.32 | 32.72 | 192,511 | -1.10(-3.25%) |
Apr 21, 2021 | 32.53 | 33.89 | 32.53 | 33.82 | 74,173 | +1.10(+3.36%) |
Apr 20, 2021 | 34.30 | 34.88 | 32.40 | 32.72 | 135,426 | -1.83(-5.29%) |
Apr 19, 2021 | 34.98 | 35.06 | 34.18 | 34.55 | 81,021 | -0.56(-1.60%) |
Apr 16, 2021 | 35.44 | 35.51 | 34.81 | 35.11 | 64,815 | -0.22(-0.62%) |
Apr 15, 2021 | 35.39 | 35.44 | 34.57 | 35.33 | 67,412 | +0.27(+0.78%) |
Apr 14, 2021 | 35.46 | 35.46 | 34.85 | 35.06 | 124,838 | -0.22(-0.62%) |
Apr 13, 2021 | 36.91 | 36.91 | 34.63 | 35.28 | 151,640 | -1.64(-4.43%) |
Apr 12, 2021 | 36.94 | 37.07 | 36.58 | 36.91 | 33,292 | -0.25(-0.66%) |
Apr 09, 2021 | 37.43 | 37.49 | 36.70 | 37.16 | 60,633 | -0.19(-0.51%) |
Apr 08, 2021 | 37.11 | 37.39 | 36.37 | 37.35 | 49,031 | +0.40(+1.08%) |
Apr 07, 2021 | 37.75 | 37.98 | 36.59 | 36.95 | 55,914 | -0.74(-1.95%) |
Apr 06, 2021 | 37.09 | 37.96 | 37.09 | 37.69 | 51,550 | +0.62(+1.67%) |
Apr 05, 2021 | 37.42 | 37.48 | 36.54 | 37.07 | 77,653 | +0.01(+0.02%) |