Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.39 | 32.39 | 32.39 | 0 | -0.54(-1.64%) | |
Jun 29, 2021 | 33.04 | 33.04 | 32.93 | 32.93 | 2,235 | +0.17(+0.52%) |
Jun 28, 2021 | 32.92 | 32.92 | 32.76 | 32.76 | 3,789 | -0.19(-0.58%) |
Jun 25, 2021 | 33.00 | 33.02 | 32.87 | 32.95 | 1,138 | -0.04(-0.12%) |
Jun 24, 2021 | 32.94 | 33.07 | 32.93 | 32.99 | 11,972 | +0.32(+0.98%) |
Jun 23, 2021 | 32.83 | 32.83 | 32.64 | 32.67 | 3,673 | -0.24(-0.73%) |
Jun 22, 2021 | 32.95 | 33.02 | 32.91 | 32.91 | 14,696 | +0.00(+0.00%) |
Jun 21, 2021 | 32.82 | 33.06 | 32.82 | 32.91 | 4,522 | +0.16(+0.49%) |
Jun 18, 2021 | 33.10 | 33.10 | 32.68 | 32.75 | 11,374 | -0.35(-1.06%) |
Jun 17, 2021 | 33.08 | 33.18 | 33.05 | 33.10 | 2,871 | -0.01(-0.03%) |
Jun 16, 2021 | 33.32 | 33.35 | 33.11 | 33.11 | 21,893 | -0.23(-0.69%) |
Jun 15, 2021 | 33.29 | 33.34 | 33.23 | 33.34 | 4,666 | +0.13(+0.39%) |
Jun 14, 2021 | 33.11 | 33.21 | 33.08 | 33.21 | 6,184 | +0.16(+0.48%) |
Jun 11, 2021 | 32.98 | 33.05 | 32.98 | 33.05 | 817 | +0.12(+0.36%) |
Jun 10, 2021 | 32.82 | 32.93 | 32.80 | 32.93 | 2,376 | +0.06(+0.18%) |
Jun 09, 2021 | 32.85 | 32.92 | 32.80 | 32.87 | 1,903 | -0.07(-0.21%) |
Jun 08, 2021 | 32.90 | 32.96 | 32.85 | 32.94 | 4,007 | +0.14(+0.43%) |
Jun 07, 2021 | 32.81 | 32.82 | 32.77 | 32.80 | 8,018 | +0.19(+0.58%) |
Jun 04, 2021 | 32.51 | 32.72 | 32.51 | 32.61 | 3,633 | +0.11(+0.34%) |
Jun 03, 2021 | 32.50 | 32.51 | 32.48 | 32.50 | 4,449 | -0.05(-0.15%) |
Jun 02, 2021 | 32.56 | 32.60 | 32.55 | 32.55 | 4,068 | -0.04(-0.12%) |
Jun 01, 2021 | 32.57 | 32.65 | 32.50 | 32.59 | 5,478 | +0.29(+0.90%) |
May 31, 2021 | 32.30 | 32.30 | 32.23 | 32.30 | 3,524 | -0.13(-0.40%) |
May 28, 2021 | 32.42 | 32.50 | 32.38 | 32.43 | 6,527 | +0.18(+0.56%) |
May 27, 2021 | 32.28 | 32.30 | 32.25 | 32.25 | 1,849 | -0.04(-0.12%) |
May 26, 2021 | 32.31 | 32.31 | 32.18 | 32.29 | 3,301 | +0.09(+0.28%) |
May 25, 2021 | 32.15 | 32.21 | 32.15 | 32.20 | 3,955 | +0.16(+0.50%) |
May 21, 2021 | 32.04 | 32.04 | 32.04 | 0 | +0.09(+0.28%) | |
May 20, 2021 | 31.81 | 31.98 | 31.81 | 31.95 | 5,261 | +0.19(+0.60%) |
May 19, 2021 | 31.56 | 31.76 | 31.38 | 31.76 | 4,534 | -0.06(-0.19%) |
May 18, 2021 | 31.94 | 31.97 | 31.82 | 31.82 | 3,382 | -0.05(-0.16%) |
May 17, 2021 | 31.80 | 31.87 | 31.73 | 31.87 | 2,392 | -0.06(-0.19%) |
May 14, 2021 | 31.65 | 31.93 | 31.65 | 31.93 | 1,624 | +0.46(+1.46%) |
May 13, 2021 | 31.27 | 31.59 | 31.27 | 31.47 | 2,710 | +0.27(+0.87%) |
May 12, 2021 | 31.31 | 31.37 | 31.20 | 31.20 | 7,264 | -0.19(-0.61%) |
May 11, 2021 | 31.29 | 31.51 | 31.29 | 31.39 | 4,331 | -0.41(-1.29%) |
May 10, 2021 | 31.86 | 32.09 | 31.80 | 31.80 | 7,983 | -0.40(-1.24%) |
May 07, 2021 | 31.78 | 32.20 | 31.78 | 32.20 | 12,945 | +0.49(+1.55%) |
May 06, 2021 | 31.71 | 31.78 | 31.60 | 31.71 | 3,921 | -0.09(-0.28%) |
May 05, 2021 | 31.59 | 31.80 | 31.59 | 31.80 | 4,029 | +0.46(+1.47%) |
May 04, 2021 | 31.60 | 31.60 | 31.34 | 31.34 | 5,275 | -0.58(-1.82%) |
May 03, 2021 | 31.87 | 31.92 | 31.73 | 31.92 | 2,204 | +0.49(+1.56%) |
Apr 30, 2021 | 31.80 | 31.80 | 31.41 | 31.43 | 4,320 | -0.42(-1.32%) |
Apr 29, 2021 | 31.91 | 31.96 | 31.85 | 31.85 | 4,144 | -0.11(-0.34%) |
Apr 28, 2021 | 32.12 | 32.12 | 31.96 | 31.96 | 3,122 | -0.19(-0.59%) |
Apr 27, 2021 | 32.12 | 32.16 | 32.10 | 32.15 | 3,933 | +0.05(+0.16%) |
Apr 26, 2021 | 32.30 | 32.30 | 32.10 | 32.10 | 3,954 | -0.19(-0.59%) |
Apr 23, 2021 | 32.12 | 32.29 | 32.12 | 32.29 | 2,037 | +0.28(+0.87%) |
Apr 22, 2021 | 32.19 | 32.19 | 31.94 | 32.01 | 3,068 | -0.07(-0.22%) |
Apr 21, 2021 | 32.08 | 32.08 | 31.88 | 32.08 | 6,783 | +0.06(+0.19%) |
Apr 20, 2021 | 32.13 | 32.13 | 32.02 | 32.02 | 1,596 | -0.40(-1.23%) |
Apr 19, 2021 | 32.50 | 32.50 | 32.37 | 32.42 | 4,753 | +0.11(+0.34%) |
Apr 16, 2021 | 32.26 | 32.31 | 32.19 | 32.31 | 3,840 | +0.21(+0.65%) |
Apr 15, 2021 | 31.89 | 32.10 | 31.89 | 32.10 | 16,669 | +0.37(+1.17%) |
Apr 14, 2021 | 31.88 | 31.88 | 31.73 | 31.73 | 1,799 | +0.00(+0.00%) |
Apr 13, 2021 | 31.65 | 31.74 | 31.65 | 31.73 | 2,707 | +0.11(+0.35%) |
Apr 12, 2021 | 31.77 | 31.77 | 31.51 | 31.62 | 2,313 | -0.03(-0.09%) |
Apr 09, 2021 | 31.75 | 31.75 | 31.65 | 31.65 | 1,805 | -0.10(-0.31%) |
Apr 08, 2021 | 31.74 | 31.75 | 31.74 | 31.75 | 1,689 | +0.06(+0.19%) |
Apr 07, 2021 | 31.53 | 31.69 | 31.53 | 31.69 | 61,897 | +0.21(+0.67%) |
Apr 06, 2021 | 31.35 | 31.48 | 31.35 | 31.48 | 1,804 | -0.02(-0.06%) |
Apr 05, 2021 | 31.40 | 31.50 | 31.40 | 31.50 | 3,542 | +0.38(+1.22%) |