Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.93 | 32.34 | 31.86 | 32.03 | 128,347 | +0.04(+0.11%) |
Jun 29, 2021 | 32.63 | 32.76 | 31.96 | 31.99 | 124,157 | -0.33(-1.01%) |
Jun 28, 2021 | 34.06 | 34.06 | 32.20 | 32.32 | 277,065 | -1.95(-5.70%) |
Jun 25, 2021 | 33.64 | 34.36 | 33.20 | 34.27 | 1,038,040 | +0.72(+2.16%) |
Jun 24, 2021 | 33.22 | 33.67 | 32.86 | 33.55 | 156,732 | +0.54(+1.64%) |
Jun 23, 2021 | 33.04 | 33.54 | 32.87 | 33.01 | 319,163 | +0.01(+0.03%) |
Jun 22, 2021 | 33.04 | 33.15 | 32.45 | 33.00 | 129,918 | -0.05(-0.16%) |
Jun 21, 2021 | 32.08 | 33.22 | 31.98 | 33.05 | 268,493 | +1.27(+3.98%) |
Jun 18, 2021 | 33.00 | 33.02 | 31.50 | 31.79 | 819,207 | -1.50(-4.51%) |
Jun 17, 2021 | 34.06 | 34.06 | 32.96 | 33.29 | 603,223 | -0.53(-1.58%) |
Jun 16, 2021 | 33.02 | 34.04 | 32.74 | 33.82 | 316,265 | +0.82(+2.49%) |
Jun 15, 2021 | 32.52 | 33.25 | 32.40 | 33.00 | 198,992 | +0.43(+1.33%) |
Jun 14, 2021 | 32.75 | 33.00 | 32.35 | 32.56 | 337,345 | -0.20(-0.61%) |
Jun 11, 2021 | 32.84 | 32.99 | 32.66 | 32.76 | 264,511 | +0.14(+0.44%) |
Jun 10, 2021 | 33.24 | 33.26 | 32.30 | 32.62 | 404,490 | -0.22(-0.66%) |
Jun 09, 2021 | 33.02 | 33.02 | 32.62 | 32.83 | 279,242 | -0.21(-0.63%) |
Jun 08, 2021 | 32.56 | 33.19 | 32.34 | 33.04 | 140,675 | +0.35(+1.08%) |
Jun 07, 2021 | 32.55 | 32.86 | 32.44 | 32.69 | 189,522 | +0.15(+0.47%) |
Jun 04, 2021 | 32.68 | 32.79 | 32.21 | 32.54 | 157,154 | +0.02(+0.06%) |
Jun 03, 2021 | 32.07 | 32.61 | 31.81 | 32.52 | 208,273 | +0.40(+1.24%) |
Jun 02, 2021 | 32.61 | 32.88 | 31.97 | 32.12 | 154,578 | -0.27(-0.84%) |
Jun 01, 2021 | 31.97 | 32.61 | 31.93 | 32.39 | 297,141 | +0.62(+1.94%) |
May 28, 2021 | 32.12 | 32.17 | 31.23 | 31.78 | 114,543 | -0.08(-0.26%) |
May 27, 2021 | 31.81 | 32.09 | 31.70 | 31.86 | 147,083 | +0.51(+1.62%) |
May 26, 2021 | 31.03 | 31.50 | 30.68 | 31.35 | 323,517 | +0.41(+1.32%) |
May 25, 2021 | 32.39 | 32.73 | 30.93 | 30.94 | 279,252 | -1.30(-4.04%) |
May 24, 2021 | 32.62 | 32.62 | 32.10 | 32.25 | 208,015 | -0.29(-0.89%) |
May 21, 2021 | 32.41 | 32.91 | 31.98 | 32.54 | 231,195 | +0.52(+1.64%) |
May 20, 2021 | 31.71 | 32.19 | 31.26 | 32.01 | 334,969 | +0.22(+0.68%) |
May 19, 2021 | 31.34 | 32.44 | 30.65 | 31.79 | 293,173 | +0.11(+0.34%) |
May 18, 2021 | 32.05 | 32.45 | 31.67 | 31.69 | 289,879 | -0.36(-1.13%) |
May 17, 2021 | 31.69 | 32.05 | 31.41 | 32.05 | 158,017 | +0.15(+0.48%) |
May 14, 2021 | 31.75 | 31.95 | 31.03 | 31.89 | 178,824 | +0.37(+1.18%) |
May 13, 2021 | 30.25 | 31.74 | 30.25 | 31.52 | 254,022 | +1.18(+3.91%) |
May 12, 2021 | 31.51 | 31.73 | 30.27 | 30.34 | 201,501 | -1.01(-3.23%) |
May 11, 2021 | 31.03 | 31.77 | 31.03 | 31.35 | 137,813 | -0.23(-0.72%) |
May 10, 2021 | 32.45 | 32.68 | 31.53 | 31.58 | 282,513 | -0.77(-2.38%) |
May 07, 2021 | 31.86 | 32.36 | 31.67 | 32.35 | 192,849 | +0.13(+0.39%) |
May 06, 2021 | 31.87 | 32.22 | 31.21 | 32.22 | 205,099 | +0.52(+1.66%) |
May 05, 2021 | 31.79 | 32.15 | 31.31 | 31.69 | 322,308 | -0.11(-0.34%) |
May 04, 2021 | 31.10 | 31.83 | 30.77 | 31.80 | 461,750 | +0.74(+2.38%) |
May 03, 2021 | 30.79 | 31.37 | 30.47 | 31.07 | 371,011 | +0.66(+2.16%) |
Apr 30, 2021 | 30.58 | 31.15 | 30.36 | 30.41 | 261,947 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.34 | 30.24 | 30.85 | 292,970 | +0.71(+2.36%) |
Apr 28, 2021 | 30.10 | 30.77 | 29.94 | 30.14 | 218,496 | +0.00(+0.00%) |
Apr 27, 2021 | 30.11 | 30.27 | 29.75 | 30.14 | 299,622 | +0.01(+0.03%) |
Apr 26, 2021 | 30.82 | 31.25 | 30.09 | 30.13 | 277,750 | -0.42(-1.38%) |
Apr 23, 2021 | 29.73 | 30.75 | 29.73 | 30.55 | 676,308 | +0.88(+2.97%) |
Apr 22, 2021 | 30.36 | 30.55 | 29.66 | 29.67 | 216,025 | -0.70(-2.31%) |
Apr 21, 2021 | 29.58 | 30.38 | 29.54 | 30.37 | 234,791 | +0.85(+2.87%) |
Apr 20, 2021 | 30.82 | 30.84 | 29.36 | 29.53 | 298,835 | -1.33(-4.32%) |
Apr 19, 2021 | 30.86 | 31.01 | 30.50 | 30.86 | 230,076 | +0.12(+0.38%) |
Apr 16, 2021 | 30.74 | 30.90 | 30.33 | 30.74 | 297,718 | +0.48(+1.58%) |
Apr 15, 2021 | 30.37 | 30.42 | 29.62 | 30.26 | 219,842 | +0.06(+0.21%) |
Apr 14, 2021 | 29.78 | 30.61 | 29.78 | 30.20 | 269,418 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.94 | 29.79 | 30.11 | 246,791 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.13 | 30.56 | 30.64 | 286,219 | -0.22(-0.70%) |
Apr 09, 2021 | 30.44 | 30.93 | 30.29 | 30.86 | 252,393 | +0.72(+2.39%) |
Apr 08, 2021 | 29.67 | 30.15 | 29.10 | 30.14 | 341,345 | +0.37(+1.24%) |
Apr 07, 2021 | 30.23 | 30.23 | 29.54 | 29.77 | 192,680 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.56 | 29.80 | 174,606 | -0.24(-0.81%) |
Apr 05, 2021 | 29.98 | 30.12 | 29.54 | 30.04 | 238,405 | +0.48(+1.61%) |