Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.86 | 32.27 | 31.78 | 31.95 | 128,649 | +0.04(+0.11%) |
Jun 29, 2021 | 32.55 | 32.69 | 31.88 | 31.92 | 124,449 | -0.32(-1.01%) |
Jun 28, 2021 | 33.98 | 33.98 | 32.13 | 32.24 | 277,715 | -1.95(-5.70%) |
Jun 25, 2021 | 33.56 | 34.28 | 33.12 | 34.19 | 1,040,475 | +0.72(+2.16%) |
Jun 24, 2021 | 33.15 | 33.59 | 32.78 | 33.47 | 157,100 | +0.54(+1.64%) |
Jun 23, 2021 | 32.97 | 33.46 | 32.79 | 32.93 | 319,912 | +0.01(+0.03%) |
Jun 22, 2021 | 32.97 | 33.07 | 32.38 | 32.92 | 130,223 | -0.05(-0.16%) |
Jun 21, 2021 | 32.01 | 33.15 | 31.91 | 32.97 | 269,123 | +1.26(+3.98%) |
Jun 18, 2021 | 32.92 | 32.94 | 31.43 | 31.71 | 821,128 | -1.50(-4.51%) |
Jun 17, 2021 | 33.98 | 33.98 | 32.88 | 33.21 | 604,638 | -0.53(-1.58%) |
Jun 16, 2021 | 32.94 | 33.96 | 32.67 | 33.74 | 317,007 | +0.82(+2.49%) |
Jun 15, 2021 | 32.44 | 33.17 | 32.32 | 32.92 | 199,458 | +0.43(+1.33%) |
Jun 14, 2021 | 32.68 | 32.92 | 32.27 | 32.49 | 338,136 | -0.20(-0.61%) |
Jun 11, 2021 | 32.77 | 32.91 | 32.59 | 32.69 | 265,131 | +0.14(+0.44%) |
Jun 10, 2021 | 33.16 | 33.18 | 32.23 | 32.54 | 405,439 | -0.22(-0.66%) |
Jun 09, 2021 | 32.94 | 32.95 | 32.54 | 32.76 | 279,897 | -0.21(-0.63%) |
Jun 08, 2021 | 32.49 | 33.11 | 32.26 | 32.97 | 141,005 | +0.35(+1.08%) |
Jun 07, 2021 | 32.48 | 32.78 | 32.36 | 32.61 | 189,966 | +0.15(+0.47%) |
Jun 04, 2021 | 32.60 | 32.71 | 32.14 | 32.46 | 157,522 | +0.02(+0.06%) |
Jun 03, 2021 | 31.99 | 32.53 | 31.73 | 32.44 | 208,761 | +0.40(+1.24%) |
Jun 02, 2021 | 32.53 | 32.80 | 31.89 | 32.04 | 154,940 | -0.27(-0.84%) |
Jun 01, 2021 | 31.89 | 32.53 | 31.86 | 32.32 | 297,838 | +0.61(+1.94%) |
May 28, 2021 | 32.04 | 32.10 | 31.16 | 31.70 | 114,811 | -0.08(-0.26%) |
May 27, 2021 | 31.74 | 32.02 | 31.63 | 31.78 | 147,428 | +0.51(+1.62%) |
May 26, 2021 | 30.95 | 31.42 | 30.61 | 31.28 | 324,276 | +0.41(+1.32%) |
May 25, 2021 | 32.32 | 32.65 | 30.86 | 30.87 | 279,907 | -1.30(-4.04%) |
May 24, 2021 | 32.54 | 32.54 | 32.02 | 32.17 | 208,503 | -0.29(-0.89%) |
May 21, 2021 | 32.33 | 32.83 | 31.91 | 32.46 | 231,737 | +0.52(+1.64%) |
May 20, 2021 | 31.64 | 32.12 | 31.19 | 31.94 | 335,755 | +0.22(+0.68%) |
May 19, 2021 | 31.27 | 32.36 | 30.57 | 31.72 | 293,861 | +0.11(+0.34%) |
May 18, 2021 | 31.97 | 32.37 | 31.59 | 31.61 | 290,559 | -0.36(-1.13%) |
May 17, 2021 | 31.61 | 31.97 | 31.33 | 31.97 | 158,388 | +0.15(+0.48%) |
May 14, 2021 | 31.67 | 31.87 | 30.96 | 31.82 | 179,244 | +0.37(+1.18%) |
May 13, 2021 | 30.18 | 31.67 | 30.18 | 31.45 | 254,618 | +1.18(+3.91%) |
May 12, 2021 | 31.44 | 31.66 | 30.19 | 30.27 | 201,974 | -1.01(-3.23%) |
May 11, 2021 | 30.95 | 31.69 | 30.95 | 31.28 | 138,136 | -0.23(-0.72%) |
May 10, 2021 | 32.38 | 32.60 | 31.46 | 31.50 | 283,176 | -0.77(-2.38%) |
May 07, 2021 | 31.78 | 32.28 | 31.59 | 32.27 | 193,302 | +0.13(+0.39%) |
May 06, 2021 | 31.79 | 32.14 | 31.13 | 32.14 | 205,580 | +0.52(+1.66%) |
May 05, 2021 | 31.71 | 32.07 | 31.23 | 31.62 | 323,064 | -0.11(-0.34%) |
May 04, 2021 | 31.03 | 31.76 | 30.70 | 31.73 | 462,833 | +0.74(+2.38%) |
May 03, 2021 | 30.71 | 31.30 | 30.40 | 30.99 | 371,881 | +0.66(+2.16%) |
Apr 30, 2021 | 30.51 | 31.07 | 30.29 | 30.34 | 262,561 | -0.44(-1.43%) |
Apr 29, 2021 | 30.17 | 31.27 | 30.17 | 30.78 | 293,657 | +0.71(+2.36%) |
Apr 28, 2021 | 30.03 | 30.70 | 29.87 | 30.07 | 219,008 | +0.00(+0.00%) |
Apr 27, 2021 | 30.04 | 30.20 | 29.68 | 30.07 | 300,324 | +0.01(+0.03%) |
Apr 26, 2021 | 30.75 | 31.17 | 30.02 | 30.06 | 278,402 | -0.42(-1.38%) |
Apr 23, 2021 | 29.66 | 30.68 | 29.66 | 30.48 | 677,895 | +0.88(+2.97%) |
Apr 22, 2021 | 30.29 | 30.48 | 29.59 | 29.60 | 216,532 | -0.70(-2.31%) |
Apr 21, 2021 | 29.51 | 30.31 | 29.47 | 30.30 | 235,342 | +0.84(+2.87%) |
Apr 20, 2021 | 30.75 | 30.77 | 29.30 | 29.46 | 299,536 | -1.33(-4.32%) |
Apr 19, 2021 | 30.79 | 30.94 | 30.43 | 30.79 | 230,615 | +0.12(+0.38%) |
Apr 16, 2021 | 30.67 | 30.83 | 30.26 | 30.67 | 298,416 | +0.48(+1.58%) |
Apr 15, 2021 | 30.30 | 30.35 | 29.55 | 30.19 | 220,358 | +0.06(+0.21%) |
Apr 14, 2021 | 29.71 | 30.54 | 29.71 | 30.13 | 270,050 | +0.09(+0.30%) |
Apr 13, 2021 | 30.36 | 30.87 | 29.72 | 30.04 | 247,370 | -0.53(-1.73%) |
Apr 12, 2021 | 30.97 | 31.06 | 30.49 | 30.57 | 286,890 | -0.22(-0.70%) |
Apr 09, 2021 | 30.37 | 30.86 | 30.22 | 30.79 | 252,985 | +0.72(+2.39%) |
Apr 08, 2021 | 29.60 | 30.08 | 29.04 | 30.07 | 342,146 | +0.37(+1.24%) |
Apr 07, 2021 | 30.16 | 30.16 | 29.47 | 29.70 | 193,132 | -0.03(-0.09%) |
Apr 06, 2021 | 29.90 | 30.08 | 29.49 | 29.73 | 175,015 | -0.24(-0.81%) |
Apr 05, 2021 | 29.91 | 30.05 | 29.47 | 29.97 | 238,964 | +0.48(+1.61%) |