Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.83 | 31.91 | 31.54 | 31.69 | 236,215 | -0.25(-0.77%) |
Jun 29, 2021 | 32.40 | 32.53 | 31.80 | 31.93 | 162,504 | -0.34(-1.06%) |
Jun 28, 2021 | 32.49 | 32.56 | 31.96 | 32.27 | 218,411 | -0.22(-0.67%) |
Jun 25, 2021 | 32.56 | 32.70 | 32.33 | 32.49 | 982,236 | +0.12(+0.38%) |
Jun 24, 2021 | 32.04 | 32.43 | 31.80 | 32.37 | 208,662 | +0.46(+1.45%) |
Jun 23, 2021 | 32.32 | 32.32 | 31.86 | 31.90 | 263,685 | -0.45(-1.38%) |
Jun 22, 2021 | 31.42 | 32.50 | 31.28 | 32.35 | 455,103 | +0.92(+2.92%) |
Jun 21, 2021 | 31.69 | 31.82 | 31.29 | 31.43 | 327,991 | -0.12(-0.39%) |
Jun 18, 2021 | 31.72 | 31.72 | 31.05 | 31.55 | 1,328,136 | -0.34(-1.07%) |
Jun 17, 2021 | 31.70 | 32.12 | 31.41 | 31.90 | 265,511 | +0.06(+0.19%) |
Jun 16, 2021 | 31.84 | 31.87 | 31.60 | 31.83 | 308,810 | +0.06(+0.19%) |
Jun 15, 2021 | 32.00 | 32.00 | 31.66 | 31.77 | 383,272 | -0.33(-1.04%) |
Jun 14, 2021 | 32.38 | 32.39 | 31.94 | 32.11 | 428,498 | -0.36(-1.11%) |
Jun 11, 2021 | 32.10 | 32.52 | 31.95 | 32.46 | 469,788 | +0.38(+1.17%) |
Jun 10, 2021 | 32.16 | 32.24 | 31.80 | 32.09 | 364,936 | +0.02(+0.05%) |
Jun 09, 2021 | 31.85 | 32.50 | 31.69 | 32.07 | 630,353 | +0.12(+0.38%) |
Jun 08, 2021 | 31.72 | 32.01 | 31.69 | 31.95 | 504,406 | +0.31(+0.97%) |
Jun 07, 2021 | 31.40 | 31.73 | 31.17 | 31.64 | 592,197 | +0.38(+1.20%) |
Jun 04, 2021 | 32.03 | 32.03 | 31.26 | 31.27 | 359,524 | -0.68(-2.14%) |
Jun 03, 2021 | 32.18 | 32.38 | 31.58 | 31.95 | 351,187 | -0.19(-0.60%) |
Jun 02, 2021 | 31.80 | 32.17 | 31.38 | 32.14 | 466,284 | +0.62(+1.97%) |
Jun 01, 2021 | 30.64 | 32.60 | 30.45 | 31.52 | 1,704,477 | +0.97(+3.18%) |
May 28, 2021 | 30.95 | 31.06 | 30.51 | 30.55 | 308,717 | -0.27(-0.88%) |
May 27, 2021 | 31.00 | 31.30 | 30.71 | 30.82 | 477,529 | -0.17(-0.54%) |
May 26, 2021 | 30.65 | 31.24 | 30.31 | 30.99 | 930,085 | -0.66(-2.07%) |
May 25, 2021 | 32.21 | 32.21 | 31.23 | 31.64 | 548,313 | -0.42(-1.31%) |
May 24, 2021 | 32.53 | 32.62 | 32.04 | 32.06 | 261,020 | -0.53(-1.64%) |
May 21, 2021 | 32.90 | 32.96 | 32.60 | 32.60 | 276,583 | -0.16(-0.48%) |
May 20, 2021 | 32.98 | 33.13 | 32.57 | 32.75 | 209,621 | -0.22(-0.66%) |
May 19, 2021 | 32.87 | 33.02 | 32.52 | 32.97 | 238,624 | +0.24(+0.74%) |
May 18, 2021 | 32.73 | 33.23 | 32.67 | 32.73 | 282,272 | -0.09(-0.28%) |
May 17, 2021 | 32.72 | 33.09 | 32.46 | 32.82 | 266,612 | +0.19(+0.59%) |
May 14, 2021 | 33.11 | 33.26 | 32.46 | 32.63 | 322,363 | -0.38(-1.14%) |
May 13, 2021 | 32.35 | 33.10 | 32.31 | 33.01 | 309,703 | +0.72(+2.22%) |
May 12, 2021 | 33.08 | 33.09 | 32.19 | 32.29 | 347,392 | -0.80(-2.43%) |
May 11, 2021 | 32.72 | 33.29 | 32.58 | 33.09 | 239,727 | +0.32(+0.99%) |
May 10, 2021 | 32.84 | 33.25 | 32.75 | 32.77 | 237,807 | -0.10(-0.29%) |
May 07, 2021 | 32.63 | 32.88 | 32.47 | 32.87 | 226,192 | +0.15(+0.45%) |
May 06, 2021 | 33.16 | 33.31 | 32.72 | 32.72 | 192,267 | -0.24(-0.72%) |
May 05, 2021 | 32.77 | 33.03 | 32.54 | 32.95 | 251,866 | +0.17(+0.51%) |
May 04, 2021 | 32.92 | 33.12 | 32.56 | 32.79 | 332,828 | -0.19(-0.58%) |
May 03, 2021 | 32.82 | 33.32 | 32.77 | 32.98 | 275,132 | +0.29(+0.88%) |
Apr 30, 2021 | 32.85 | 33.22 | 32.66 | 32.69 | 291,639 | -0.14(-0.43%) |
Apr 29, 2021 | 32.64 | 33.03 | 32.60 | 32.83 | 161,483 | +0.20(+0.62%) |
Apr 28, 2021 | 33.01 | 33.29 | 32.58 | 32.63 | 309,239 | -0.31(-0.93%) |
Apr 27, 2021 | 33.08 | 33.21 | 32.59 | 32.94 | 417,735 | -0.08(-0.25%) |
Apr 26, 2021 | 34.38 | 34.38 | 32.97 | 33.02 | 445,548 | -1.12(-3.28%) |
Apr 23, 2021 | 34.32 | 34.35 | 33.83 | 34.14 | 260,790 | -0.12(-0.36%) |
Apr 22, 2021 | 34.41 | 34.54 | 34.05 | 34.26 | 193,524 | -0.10(-0.31%) |
Apr 21, 2021 | 33.99 | 34.44 | 33.97 | 34.37 | 159,874 | +0.37(+1.08%) |
Apr 20, 2021 | 34.25 | 34.29 | 33.83 | 34.00 | 245,092 | -0.31(-0.89%) |
Apr 19, 2021 | 34.42 | 34.45 | 34.02 | 34.31 | 181,569 | -0.02(-0.05%) |
Apr 16, 2021 | 34.28 | 34.51 | 33.97 | 34.32 | 254,156 | -0.05(-0.15%) |
Apr 15, 2021 | 34.59 | 34.80 | 34.32 | 34.38 | 184,600 | -0.19(-0.56%) |
Apr 14, 2021 | 34.33 | 34.71 | 33.79 | 34.57 | 303,597 | +0.23(+0.66%) |
Apr 13, 2021 | 34.78 | 34.94 | 34.26 | 34.34 | 364,651 | -0.56(-1.60%) |
Apr 12, 2021 | 34.66 | 35.13 | 34.65 | 34.90 | 286,444 | +0.34(+0.99%) |
Apr 09, 2021 | 34.39 | 34.56 | 34.11 | 34.56 | 244,662 | +0.20(+0.59%) |
Apr 08, 2021 | 34.54 | 34.66 | 34.16 | 34.36 | 324,467 | -0.22(-0.63%) |
Apr 07, 2021 | 34.21 | 34.80 | 33.92 | 34.58 | 487,959 | +0.37(+1.07%) |
Apr 06, 2021 | 33.55 | 34.25 | 33.50 | 34.21 | 250,225 | +0.66(+1.98%) |
Apr 05, 2021 | 34.10 | 34.36 | 33.26 | 33.55 | 352,800 | -0.40(-1.18%) |