Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.15 | 30.29 | 29.64 | 30.15 | 539,604 | -0.17(-0.56%) |
Jun 29, 2021 | 30.88 | 30.95 | 30.26 | 30.32 | 275,271 | -0.19(-0.62%) |
Jun 28, 2021 | 31.17 | 31.17 | 30.32 | 30.51 | 548,592 | -0.86(-2.74%) |
Jun 25, 2021 | 31.54 | 32.06 | 31.31 | 31.37 | 2,336,047 | -0.23(-0.73%) |
Jun 24, 2021 | 31.58 | 31.82 | 31.16 | 31.60 | 286,943 | +0.02(+0.06%) |
Jun 23, 2021 | 32.04 | 32.16 | 31.57 | 31.58 | 398,361 | -0.60(-1.86%) |
Jun 22, 2021 | 31.44 | 32.22 | 31.11 | 32.18 | 317,380 | +0.50(+1.58%) |
Jun 21, 2021 | 30.95 | 31.70 | 30.56 | 31.68 | 332,736 | +1.04(+3.39%) |
Jun 18, 2021 | 31.10 | 31.24 | 30.58 | 30.64 | 789,226 | -0.87(-2.76%) |
Jun 17, 2021 | 32.00 | 32.00 | 30.98 | 31.51 | 531,514 | -0.53(-1.65%) |
Jun 16, 2021 | 31.81 | 32.18 | 31.43 | 32.04 | 274,009 | +0.15(+0.47%) |
Jun 15, 2021 | 31.88 | 32.24 | 31.35 | 31.89 | 316,976 | +0.06(+0.19%) |
Jun 14, 2021 | 32.36 | 32.55 | 31.72 | 31.83 | 447,885 | -0.43(-1.33%) |
Jun 11, 2021 | 32.41 | 32.50 | 31.81 | 32.26 | 340,295 | -0.07(-0.22%) |
Jun 10, 2021 | 33.15 | 33.15 | 32.15 | 32.33 | 484,252 | -0.82(-2.47%) |
Jun 09, 2021 | 32.79 | 34.19 | 32.79 | 33.15 | 1,087,721 | +0.58(+1.78%) |
Jun 08, 2021 | 31.93 | 32.61 | 31.45 | 32.57 | 794,396 | +0.71(+2.23%) |
Jun 07, 2021 | 31.84 | 32.32 | 31.74 | 31.86 | 355,243 | -0.10(-0.31%) |
Jun 04, 2021 | 32.50 | 32.50 | 31.83 | 31.96 | 234,574 | -0.44(-1.36%) |
Jun 03, 2021 | 32.05 | 32.56 | 31.75 | 32.40 | 317,653 | +0.11(+0.34%) |
Jun 02, 2021 | 32.70 | 32.80 | 32.00 | 32.29 | 581,906 | -0.15(-0.46%) |
Jun 01, 2021 | 31.92 | 32.56 | 31.76 | 32.44 | 649,405 | +0.46(+1.44%) |
May 28, 2021 | 32.61 | 32.96 | 31.68 | 31.98 | 781,388 | -0.51(-1.57%) |
May 27, 2021 | 32.05 | 32.86 | 31.70 | 32.49 | 921,343 | +0.70(+2.20%) |
May 26, 2021 | 31.62 | 31.91 | 31.29 | 31.79 | 423,948 | +0.22(+0.70%) |
May 25, 2021 | 31.81 | 32.08 | 31.33 | 31.57 | 998,112 | -0.25(-0.79%) |
May 24, 2021 | 32.00 | 32.49 | 31.31 | 31.82 | 836,305 | +0.22(+0.70%) |
May 21, 2021 | 31.89 | 32.00 | 31.47 | 31.60 | 500,199 | -0.13(-0.41%) |
May 20, 2021 | 31.42 | 32.00 | 30.86 | 31.73 | 692,022 | +0.37(+1.18%) |
May 19, 2021 | 30.52 | 31.37 | 29.85 | 31.36 | 624,759 | +0.27(+0.87%) |
May 18, 2021 | 31.71 | 31.93 | 31.09 | 31.09 | 549,268 | -0.64(-2.02%) |
May 17, 2021 | 31.55 | 31.87 | 31.11 | 31.73 | 731,558 | +0.20(+0.63%) |
May 14, 2021 | 31.22 | 31.56 | 30.83 | 31.53 | 547,048 | +0.67(+2.17%) |
May 13, 2021 | 30.75 | 31.70 | 30.38 | 30.86 | 925,325 | +0.15(+0.49%) |
May 12, 2021 | 31.36 | 31.74 | 30.60 | 30.71 | 627,958 | -0.94(-2.97%) |
May 11, 2021 | 31.17 | 31.88 | 30.19 | 31.65 | 1,212,120 | -0.33(-1.03%) |
May 10, 2021 | 32.16 | 32.53 | 31.70 | 31.98 | 1,440,254 | -0.12(-0.37%) |
May 07, 2021 | 29.26 | 32.71 | 28.73 | 32.10 | 2,709,073 | +5.34(+19.96%) |
May 06, 2021 | 26.96 | 27.51 | 26.24 | 26.76 | 929,305 | -0.14(-0.52%) |
May 05, 2021 | 26.25 | 27.07 | 25.81 | 26.90 | 637,175 | +0.72(+2.75%) |
May 04, 2021 | 26.34 | 26.50 | 25.91 | 26.18 | 789,195 | -0.29(-1.10%) |
May 03, 2021 | 26.47 | 27.15 | 26.27 | 26.47 | 897,222 | +0.15(+0.57%) |
Apr 30, 2021 | 26.77 | 27.16 | 26.17 | 26.32 | 678,900 | -0.59(-2.19%) |
Apr 29, 2021 | 26.44 | 27.20 | 26.39 | 26.91 | 951,807 | +0.59(+2.24%) |
Apr 28, 2021 | 26.46 | 26.50 | 26.14 | 26.32 | 365,559 | +0.04(+0.15%) |
Apr 27, 2021 | 26.40 | 26.65 | 25.95 | 26.28 | 558,422 | -0.22(-0.83%) |
Apr 26, 2021 | 26.55 | 26.69 | 26.11 | 26.50 | 600,064 | +0.21(+0.80%) |
Apr 23, 2021 | 26.68 | 26.75 | 26.18 | 26.29 | 769,200 | -0.23(-0.87%) |
Apr 22, 2021 | 26.58 | 27.03 | 26.15 | 26.52 | 529,689 | -0.04(-0.15%) |
Apr 21, 2021 | 26.37 | 27.00 | 26.29 | 26.56 | 583,261 | +0.24(+0.91%) |
Apr 20, 2021 | 26.25 | 26.47 | 25.76 | 26.32 | 997,031 | -0.14(-0.53%) |
Apr 19, 2021 | 26.85 | 26.98 | 25.88 | 26.46 | 454,731 | -0.48(-1.78%) |
Apr 16, 2021 | 26.77 | 27.08 | 26.31 | 26.94 | 376,200 | +0.27(+1.01%) |
Apr 15, 2021 | 26.11 | 26.67 | 26.03 | 26.67 | 371,419 | +0.76(+2.93%) |
Apr 14, 2021 | 25.82 | 26.61 | 25.82 | 25.91 | 494,352 | +0.17(+0.66%) |
Apr 13, 2021 | 25.88 | 26.36 | 25.63 | 25.74 | 766,004 | -0.26(-1.00%) |
Apr 12, 2021 | 25.73 | 26.17 | 25.43 | 26.00 | 537,664 | +0.25(+0.97%) |
Apr 09, 2021 | 25.61 | 26.02 | 25.26 | 25.75 | 418,000 | +0.12(+0.47%) |
Apr 08, 2021 | 24.91 | 25.77 | 24.70 | 25.63 | 1,126,395 | +0.80(+3.22%) |
Apr 07, 2021 | 25.65 | 25.85 | 24.70 | 24.83 | 529,408 | -0.86(-3.35%) |
Apr 06, 2021 | 25.34 | 26.05 | 25.34 | 25.69 | 502,529 | +0.30(+1.18%) |
Apr 05, 2021 | 25.63 | 25.70 | 24.84 | 25.39 | 517,837 | +0.04(+0.16%) |