Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.75 | 32.81 | 31.83 | 32.14 | 626,330 | -0.47(-1.44%) |
Jun 29, 2021 | 31.29 | 33.02 | 31.29 | 32.61 | 1,543,419 | +1.27(+4.06%) |
Jun 28, 2021 | 31.69 | 31.69 | 30.97 | 31.34 | 263,644 | -0.35(-1.10%) |
Jun 25, 2021 | 32.21 | 32.23 | 31.30 | 31.69 | 240,867 | -0.28(-0.87%) |
Jun 24, 2021 | 31.99 | 32.17 | 31.52 | 31.97 | 274,710 | +0.19(+0.60%) |
Jun 23, 2021 | 31.30 | 31.99 | 31.07 | 31.77 | 371,462 | +0.57(+1.84%) |
Jun 22, 2021 | 30.01 | 31.33 | 30.01 | 31.20 | 664,095 | +1.00(+3.32%) |
Jun 21, 2021 | 30.11 | 30.39 | 29.92 | 30.20 | 316,148 | +0.37(+1.26%) |
Jun 18, 2021 | 30.15 | 30.30 | 29.63 | 29.82 | 335,621 | -0.81(-2.64%) |
Jun 17, 2021 | 30.81 | 31.19 | 30.29 | 30.63 | 227,200 | -0.29(-0.93%) |
Jun 16, 2021 | 30.83 | 31.19 | 30.64 | 30.92 | 305,806 | -0.06(-0.20%) |
Jun 15, 2021 | 31.04 | 31.18 | 30.71 | 30.98 | 223,928 | +0.13(+0.42%) |
Jun 14, 2021 | 31.22 | 31.54 | 30.62 | 30.85 | 214,871 | -0.44(-1.39%) |
Jun 11, 2021 | 30.99 | 31.29 | 30.80 | 31.29 | 196,430 | +0.37(+1.21%) |
Jun 10, 2021 | 31.34 | 31.47 | 30.89 | 30.91 | 208,438 | -0.35(-1.11%) |
Jun 09, 2021 | 31.27 | 31.32 | 30.86 | 31.26 | 431,573 | +0.10(+0.31%) |
Jun 08, 2021 | 31.12 | 31.41 | 30.94 | 31.16 | 370,082 | +0.05(+0.17%) |
Jun 07, 2021 | 31.97 | 32.02 | 30.96 | 31.11 | 450,775 | -0.71(-2.24%) |
Jun 04, 2021 | 31.81 | 32.00 | 31.42 | 31.83 | 519,233 | +0.34(+1.08%) |
Jun 03, 2021 | 31.73 | 31.96 | 31.22 | 31.49 | 381,153 | -0.37(-1.15%) |
Jun 02, 2021 | 31.63 | 31.99 | 30.85 | 31.85 | 947,490 | +0.36(+1.13%) |
Jun 01, 2021 | 31.68 | 31.73 | 31.39 | 31.50 | 480,798 | +0.02(+0.06%) |
May 28, 2021 | 31.34 | 31.61 | 31.17 | 31.48 | 498,685 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.63 | 30.89 | 31.29 | 461,413 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.96 | 30.37 | 30.77 | 261,318 | +0.60(+1.99%) |
May 25, 2021 | 30.68 | 30.84 | 30.09 | 30.17 | 439,694 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,724 | +0.47(+1.55%) |
May 21, 2021 | 30.63 | 30.71 | 30.04 | 30.08 | 407,150 | -0.50(-1.64%) |
May 20, 2021 | 30.04 | 30.65 | 29.82 | 30.58 | 354,960 | +0.66(+2.22%) |
May 19, 2021 | 30.05 | 30.19 | 29.39 | 29.91 | 297,222 | -0.64(-2.09%) |
May 18, 2021 | 31.14 | 31.19 | 30.53 | 30.55 | 353,059 | -0.49(-1.58%) |
May 17, 2021 | 31.07 | 31.22 | 30.53 | 31.04 | 561,207 | +0.04(+0.14%) |
May 14, 2021 | 30.23 | 31.29 | 30.23 | 31.00 | 390,903 | +0.96(+3.19%) |
May 13, 2021 | 30.03 | 30.68 | 29.69 | 30.04 | 327,743 | +0.07(+0.23%) |
May 12, 2021 | 30.34 | 30.77 | 29.90 | 29.97 | 547,085 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.32 | 515,568 | -0.67(-2.17%) |
May 10, 2021 | 31.80 | 31.97 | 30.85 | 30.99 | 885,217 | -0.62(-1.96%) |
May 07, 2021 | 30.61 | 31.88 | 30.61 | 31.61 | 849,705 | +1.02(+3.33%) |
May 06, 2021 | 31.66 | 32.88 | 30.43 | 30.59 | 1,418,072 | +0.30(+1.00%) |
May 05, 2021 | 30.45 | 30.63 | 30.09 | 30.29 | 662,891 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.92 | 29.98 | 30.27 | 379,341 | -0.66(-2.15%) |
May 03, 2021 | 30.07 | 31.11 | 30.05 | 30.93 | 621,600 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.36 | 29.84 | 29.90 | 343,945 | -0.26(-0.86%) |
Apr 29, 2021 | 30.51 | 30.65 | 29.96 | 30.16 | 343,314 | -0.04(-0.14%) |
Apr 28, 2021 | 30.45 | 30.51 | 30.06 | 30.21 | 553,137 | -0.13(-0.43%) |
Apr 27, 2021 | 30.49 | 30.49 | 29.94 | 30.34 | 567,763 | +0.12(+0.40%) |
Apr 26, 2021 | 29.70 | 30.31 | 29.48 | 30.21 | 683,033 | +0.77(+2.61%) |
Apr 23, 2021 | 29.07 | 29.53 | 28.68 | 29.45 | 319,469 | +0.66(+2.28%) |
Apr 22, 2021 | 29.46 | 29.46 | 28.68 | 28.79 | 354,722 | -0.48(-1.65%) |
Apr 21, 2021 | 28.50 | 29.34 | 28.39 | 29.28 | 355,834 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.89 | 28.32 | 247,070 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.84 | 28.30 | 28.48 | 249,714 | +0.03(+0.12%) |
Apr 16, 2021 | 28.51 | 28.76 | 28.22 | 28.45 | 495,792 | +0.06(+0.21%) |
Apr 15, 2021 | 28.44 | 28.80 | 28.24 | 28.39 | 201,161 | +0.06(+0.21%) |
Apr 14, 2021 | 28.68 | 29.00 | 28.28 | 28.33 | 253,126 | -0.29(-1.02%) |
Apr 13, 2021 | 28.50 | 28.75 | 28.29 | 28.62 | 251,613 | +0.00(+0.00%) |
Apr 12, 2021 | 28.63 | 28.84 | 28.46 | 28.62 | 457,588 | -0.01(-0.03%) |
Apr 09, 2021 | 28.09 | 28.71 | 28.09 | 28.63 | 270,980 | +0.56(+2.00%) |
Apr 08, 2021 | 28.56 | 28.56 | 27.82 | 28.07 | 466,927 | -0.43(-1.51%) |
Apr 07, 2021 | 28.44 | 28.78 | 28.05 | 28.50 | 470,722 | +0.74(+2.67%) |
Apr 06, 2021 | 27.33 | 27.94 | 27.33 | 27.76 | 284,515 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.59 | 26.92 | 27.55 | 322,038 | +0.58(+2.14%) |