Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.13 | 30.72 | 30.08 | 30.40 | 661,694 | +0.29(+0.96%) |
Jun 29, 2021 | 30.66 | 30.95 | 30.04 | 30.11 | 463,091 | -0.50(-1.63%) |
Jun 28, 2021 | 32.18 | 32.18 | 30.56 | 30.61 | 810,158 | -1.67(-5.17%) |
Jun 25, 2021 | 32.62 | 32.85 | 32.26 | 32.28 | 521,394 | -0.19(-0.59%) |
Jun 24, 2021 | 32.32 | 32.55 | 32.08 | 32.47 | 659,056 | +0.04(+0.12%) |
Jun 23, 2021 | 33.03 | 33.12 | 32.40 | 32.43 | 536,415 | -0.01(-0.03%) |
Jun 22, 2021 | 32.44 | 32.86 | 32.15 | 32.44 | 827,704 | -0.13(-0.40%) |
Jun 21, 2021 | 31.50 | 32.77 | 31.25 | 32.57 | 544,345 | +1.30(+4.16%) |
Jun 18, 2021 | 31.18 | 31.82 | 30.89 | 31.27 | 1,018,592 | -0.61(-1.91%) |
Jun 17, 2021 | 33.80 | 33.80 | 31.66 | 31.88 | 772,462 | -1.99(-5.88%) |
Jun 16, 2021 | 34.04 | 34.28 | 33.76 | 33.87 | 558,617 | -0.34(-0.99%) |
Jun 15, 2021 | 33.76 | 34.33 | 33.76 | 34.21 | 383,508 | +0.44(+1.30%) |
Jun 14, 2021 | 33.94 | 34.33 | 33.71 | 33.77 | 636,140 | -0.18(-0.53%) |
Jun 11, 2021 | 34.49 | 34.82 | 33.89 | 33.95 | 544,961 | -0.58(-1.68%) |
Jun 10, 2021 | 34.45 | 34.97 | 34.16 | 34.53 | 753,608 | +0.42(+1.23%) |
Jun 09, 2021 | 33.94 | 34.37 | 33.65 | 34.11 | 473,974 | +0.21(+0.62%) |
Jun 08, 2021 | 34.18 | 34.34 | 33.86 | 33.90 | 550,800 | -0.36(-1.05%) |
Jun 07, 2021 | 34.07 | 34.51 | 33.91 | 34.26 | 341,203 | +0.19(+0.56%) |
Jun 04, 2021 | 33.92 | 34.21 | 33.45 | 34.07 | 486,259 | +0.34(+1.01%) |
Jun 03, 2021 | 34.03 | 34.31 | 33.68 | 33.73 | 685,464 | -0.31(-0.91%) |
Jun 02, 2021 | 34.41 | 34.41 | 33.81 | 34.04 | 958,141 | -0.36(-1.05%) |
Jun 01, 2021 | 33.54 | 35.20 | 33.54 | 34.40 | 755,876 | +1.40(+4.24%) |
May 28, 2021 | 33.25 | 33.54 | 32.94 | 33.00 | 473,085 | -0.22(-0.66%) |
May 27, 2021 | 32.77 | 33.24 | 32.71 | 33.22 | 469,708 | +0.61(+1.87%) |
May 26, 2021 | 31.89 | 32.70 | 31.81 | 32.61 | 627,834 | +0.47(+1.46%) |
May 25, 2021 | 32.28 | 33.09 | 31.95 | 32.14 | 634,962 | -0.22(-0.68%) |
May 24, 2021 | 32.38 | 32.76 | 31.89 | 32.36 | 403,888 | -0.05(-0.15%) |
May 21, 2021 | 32.08 | 33.02 | 32.08 | 32.41 | 641,025 | +0.35(+1.09%) |
May 20, 2021 | 31.53 | 32.24 | 31.34 | 32.06 | 629,963 | +0.53(+1.68%) |
May 19, 2021 | 31.84 | 32.23 | 31.26 | 31.53 | 567,090 | -1.12(-3.43%) |
May 18, 2021 | 32.91 | 33.23 | 32.33 | 32.65 | 445,998 | -0.40(-1.21%) |
May 17, 2021 | 31.97 | 33.10 | 31.97 | 33.05 | 880,346 | +1.00(+3.12%) |
May 14, 2021 | 31.92 | 32.52 | 31.89 | 32.05 | 468,483 | +0.47(+1.49%) |
May 13, 2021 | 30.87 | 31.84 | 30.54 | 31.58 | 1,141,681 | +0.46(+1.48%) |
May 12, 2021 | 30.98 | 31.57 | 30.84 | 31.12 | 1,159,398 | +0.13(+0.42%) |
May 11, 2021 | 29.94 | 31.26 | 29.94 | 30.99 | 1,506,821 | -0.02(-0.06%) |
May 10, 2021 | 31.62 | 31.93 | 31.01 | 31.01 | 945,225 | -0.35(-1.12%) |
May 07, 2021 | 30.65 | 31.64 | 30.45 | 31.36 | 1,715,130 | +0.30(+0.97%) |
May 06, 2021 | 30.64 | 31.38 | 30.64 | 31.06 | 980,546 | +0.58(+1.90%) |
May 05, 2021 | 30.09 | 30.59 | 29.71 | 30.48 | 1,458,468 | +0.72(+2.42%) |
May 04, 2021 | 30.56 | 30.86 | 29.64 | 29.76 | 1,095,570 | -0.75(-2.46%) |
May 03, 2021 | 29.47 | 30.54 | 29.11 | 30.51 | 1,555,011 | +1.56(+5.39%) |
Apr 30, 2021 | 27.99 | 29.07 | 27.12 | 28.95 | 2,177,000 | +1.31(+4.74%) |
Apr 29, 2021 | 27.34 | 27.76 | 26.83 | 27.64 | 579,155 | +0.63(+2.33%) |
Apr 28, 2021 | 26.00 | 27.14 | 25.95 | 27.01 | 585,137 | +1.13(+4.37%) |
Apr 27, 2021 | 25.56 | 26.02 | 25.54 | 25.88 | 264,995 | +0.34(+1.33%) |
Apr 26, 2021 | 25.48 | 25.82 | 25.33 | 25.54 | 480,655 | +0.04(+0.16%) |
Apr 23, 2021 | 25.08 | 25.50 | 24.94 | 25.50 | 433,500 | +0.53(+2.12%) |
Apr 22, 2021 | 25.56 | 25.56 | 24.78 | 24.97 | 388,667 | -0.54(-2.12%) |
Apr 21, 2021 | 24.53 | 25.51 | 24.53 | 25.51 | 400,113 | +0.69(+2.78%) |
Apr 20, 2021 | 25.24 | 25.31 | 24.58 | 24.82 | 545,066 | -0.55(-2.17%) |
Apr 19, 2021 | 25.63 | 25.82 | 25.29 | 25.37 | 334,850 | -0.17(-0.67%) |
Apr 16, 2021 | 25.70 | 25.95 | 25.51 | 25.54 | 491,200 | -0.03(-0.12%) |
Apr 15, 2021 | 25.86 | 25.86 | 25.33 | 25.57 | 375,329 | -0.21(-0.81%) |
Apr 14, 2021 | 25.38 | 26.00 | 25.38 | 25.78 | 851,606 | +0.51(+2.02%) |
Apr 13, 2021 | 25.49 | 25.65 | 24.91 | 25.27 | 542,729 | -0.17(-0.67%) |
Apr 12, 2021 | 24.75 | 25.64 | 24.73 | 25.44 | 731,272 | +0.72(+2.91%) |
Apr 09, 2021 | 25.08 | 25.31 | 24.69 | 24.72 | 406,100 | -0.40(-1.59%) |
Apr 08, 2021 | 25.04 | 25.33 | 24.70 | 25.12 | 644,851 | +0.01(+0.04%) |
Apr 07, 2021 | 24.65 | 25.21 | 24.65 | 25.11 | 460,995 | +0.09(+0.36%) |
Apr 06, 2021 | 24.92 | 25.33 | 24.72 | 25.02 | 531,887 | +0.20(+0.81%) |
Apr 05, 2021 | 25.18 | 25.20 | 24.52 | 24.82 | 904,412 | -0.38(-1.51%) |