Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.46 | 31.66 | 31.15 | 31.32 | 203,599 | -0.57(-1.79%) |
Jun 29, 2021 | 32.14 | 32.17 | 31.77 | 31.89 | 179,511 | -0.11(-0.34%) |
Jun 28, 2021 | 32.26 | 32.26 | 31.67 | 32.00 | 298,829 | -0.68(-2.08%) |
Jun 25, 2021 | 32.38 | 32.71 | 32.35 | 32.68 | 92,802 | +0.30(+0.93%) |
Jun 24, 2021 | 32.13 | 32.53 | 32.13 | 32.38 | 300,930 | +0.42(+1.31%) |
Jun 23, 2021 | 32.14 | 32.22 | 31.76 | 31.96 | 113,405 | -0.28(-0.87%) |
Jun 22, 2021 | 31.90 | 32.36 | 31.77 | 32.24 | 350,854 | +0.06(+0.19%) |
Jun 21, 2021 | 31.97 | 32.28 | 31.97 | 32.18 | 383,645 | +0.42(+1.32%) |
Jun 18, 2021 | 32.34 | 32.34 | 31.76 | 31.76 | 215,085 | -1.71(-5.11%) |
Jun 17, 2021 | 34.31 | 34.31 | 33.36 | 33.47 | 111,136 | -0.32(-0.95%) |
Jun 16, 2021 | 33.66 | 34.10 | 33.56 | 33.79 | 144,562 | -0.57(-1.66%) |
Jun 15, 2021 | 34.12 | 34.59 | 34.08 | 34.36 | 680,553 | +0.06(+0.17%) |
Jun 14, 2021 | 34.25 | 34.46 | 34.21 | 34.30 | 306,550 | -0.01(-0.03%) |
Jun 11, 2021 | 33.95 | 34.31 | 33.85 | 34.31 | 258,528 | +0.36(+1.06%) |
Jun 10, 2021 | 34.54 | 34.55 | 33.95 | 33.95 | 358,712 | -0.27(-0.80%) |
Jun 09, 2021 | 34.27 | 34.37 | 34.02 | 34.23 | 216,281 | -0.43(-1.26%) |
Jun 08, 2021 | 34.64 | 34.80 | 34.41 | 34.66 | 147,780 | -0.50(-1.42%) |
Jun 07, 2021 | 34.88 | 35.31 | 34.88 | 35.16 | 76,981 | +0.24(+0.70%) |
Jun 04, 2021 | 34.99 | 35.00 | 34.76 | 34.91 | 281,282 | -0.02(-0.07%) |
Jun 03, 2021 | 34.92 | 35.03 | 34.73 | 34.94 | 141,997 | +0.19(+0.55%) |
Jun 02, 2021 | 34.56 | 34.95 | 34.56 | 34.75 | 245,231 | +0.02(+0.07%) |
Jun 01, 2021 | 34.55 | 34.95 | 34.55 | 34.73 | 101,849 | +0.23(+0.68%) |
May 28, 2021 | 34.04 | 34.68 | 33.94 | 34.49 | 300,226 | -0.02(-0.06%) |
May 27, 2021 | 33.91 | 34.51 | 33.91 | 34.51 | 252,583 | +1.09(+3.26%) |
May 26, 2021 | 33.22 | 33.58 | 33.07 | 33.42 | 234,091 | -0.55(-1.62%) |
May 25, 2021 | 34.19 | 34.35 | 33.73 | 33.97 | 156,326 | +0.05(+0.15%) |
May 24, 2021 | 33.53 | 34.05 | 33.53 | 33.92 | 222,790 | +0.12(+0.36%) |
May 21, 2021 | 34.05 | 34.66 | 33.49 | 33.80 | 118,740 | -0.18(-0.53%) |
May 20, 2021 | 33.54 | 34.18 | 33.54 | 33.98 | 197,377 | -0.04(-0.12%) |
May 19, 2021 | 34.13 | 34.70 | 33.67 | 34.02 | 224,912 | -0.98(-2.80%) |
May 18, 2021 | 34.98 | 35.11 | 34.75 | 35.00 | 1,774,358 | +0.27(+0.78%) |
May 17, 2021 | 34.56 | 34.85 | 34.40 | 34.73 | 176,742 | -0.19(-0.54%) |
May 14, 2021 | 34.65 | 35.09 | 34.55 | 34.92 | 1,418,464 | +0.75(+2.19%) |
May 13, 2021 | 33.59 | 34.19 | 33.50 | 34.17 | 914,337 | +0.36(+1.06%) |
May 12, 2021 | 33.95 | 34.33 | 33.75 | 33.81 | 2,941,623 | -0.17(-0.50%) |
May 11, 2021 | 33.74 | 34.08 | 33.60 | 33.98 | 3,076,866 | +0.39(+1.16%) |
May 10, 2021 | 33.58 | 34.00 | 33.50 | 33.59 | 157,714 | +0.09(+0.27%) |
May 07, 2021 | 33.16 | 33.58 | 32.88 | 33.50 | 121,424 | +0.30(+0.89%) |
May 06, 2021 | 33.00 | 33.20 | 32.79 | 33.20 | 189,694 | +0.28(+0.87%) |
May 05, 2021 | 32.91 | 32.98 | 32.65 | 32.92 | 156,603 | +0.74(+2.30%) |
May 04, 2021 | 32.35 | 32.50 | 31.75 | 32.18 | 149,830 | -0.10(-0.31%) |
May 03, 2021 | 32.26 | 32.38 | 32.03 | 32.28 | 136,320 | +0.21(+0.65%) |
Apr 30, 2021 | 32.05 | 32.26 | 31.95 | 32.07 | 110,700 | -0.56(-1.72%) |
Apr 29, 2021 | 32.84 | 32.99 | 32.34 | 32.63 | 187,440 | +0.34(+1.06%) |
Apr 28, 2021 | 32.13 | 32.31 | 31.91 | 32.29 | 369,370 | +0.92(+2.93%) |
Apr 27, 2021 | 31.39 | 31.45 | 31.21 | 31.37 | 2,615,198 | +0.02(+0.06%) |
Apr 26, 2021 | 31.01 | 31.39 | 31.01 | 31.35 | 2,132,538 | +0.80(+2.62%) |
Apr 23, 2021 | 30.26 | 30.66 | 30.13 | 30.55 | 875,700 | +0.09(+0.30%) |
Apr 22, 2021 | 30.33 | 30.59 | 30.13 | 30.46 | 172,090 | -0.11(-0.36%) |
Apr 21, 2021 | 29.94 | 30.64 | 29.86 | 30.57 | 138,410 | +0.00(+0.00%) |
Apr 20, 2021 | 31.22 | 31.22 | 30.40 | 30.57 | 168,828 | -1.50(-4.68%) |
Apr 19, 2021 | 32.00 | 32.21 | 31.95 | 32.07 | 168,969 | +0.27(+0.85%) |
Apr 16, 2021 | 31.50 | 31.81 | 31.37 | 31.80 | 100,900 | +0.63(+2.02%) |
Apr 15, 2021 | 31.22 | 31.49 | 30.92 | 31.17 | 257,917 | +0.14(+0.45%) |
Apr 14, 2021 | 30.57 | 31.15 | 30.57 | 31.03 | 146,891 | +0.23(+0.75%) |
Apr 13, 2021 | 30.73 | 31.02 | 30.63 | 30.80 | 212,932 | +0.14(+0.46%) |
Apr 12, 2021 | 30.90 | 30.96 | 30.60 | 30.66 | 81,296 | -0.08(-0.26%) |
Apr 09, 2021 | 30.81 | 30.90 | 30.59 | 30.74 | 95,400 | -0.44(-1.41%) |
Apr 08, 2021 | 31.00 | 31.22 | 30.74 | 31.18 | 264,421 | -0.04(-0.13%) |
Apr 07, 2021 | 30.97 | 31.32 | 30.87 | 31.22 | 110,695 | +0.34(+1.10%) |
Apr 06, 2021 | 31.03 | 31.07 | 30.71 | 30.88 | 154,667 | -0.62(-1.97%) |
Apr 05, 2021 | 31.25 | 31.77 | 30.83 | 31.50 | 128,792 | +0.57(+1.84%) |