Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.74 | 32.80 | 31.82 | 32.13 | 626,488 | -0.47(-1.44%) |
Jun 29, 2021 | 31.28 | 33.01 | 31.28 | 32.60 | 1,543,806 | +1.27(+4.06%) |
Jun 28, 2021 | 31.68 | 31.68 | 30.96 | 31.33 | 263,710 | -0.35(-1.10%) |
Jun 25, 2021 | 32.20 | 32.22 | 31.30 | 31.68 | 240,927 | -0.28(-0.87%) |
Jun 24, 2021 | 31.98 | 32.17 | 31.51 | 31.96 | 274,779 | +0.19(+0.60%) |
Jun 23, 2021 | 31.30 | 31.98 | 31.06 | 31.77 | 371,556 | +0.57(+1.84%) |
Jun 22, 2021 | 30.00 | 31.32 | 30.00 | 31.19 | 664,261 | +1.00(+3.31%) |
Jun 21, 2021 | 30.10 | 30.38 | 29.91 | 30.19 | 316,227 | +0.37(+1.26%) |
Jun 18, 2021 | 30.15 | 30.29 | 29.62 | 29.82 | 335,706 | -0.81(-2.64%) |
Jun 17, 2021 | 30.80 | 31.18 | 30.28 | 30.63 | 227,257 | -0.29(-0.93%) |
Jun 16, 2021 | 30.83 | 31.18 | 30.63 | 30.91 | 305,882 | -0.06(-0.20%) |
Jun 15, 2021 | 31.03 | 31.17 | 30.70 | 30.97 | 223,984 | +0.13(+0.42%) |
Jun 14, 2021 | 31.21 | 31.53 | 30.61 | 30.84 | 214,925 | -0.44(-1.39%) |
Jun 11, 2021 | 30.98 | 31.28 | 30.79 | 31.28 | 196,480 | +0.37(+1.21%) |
Jun 10, 2021 | 31.33 | 31.46 | 30.89 | 30.90 | 208,491 | -0.35(-1.11%) |
Jun 09, 2021 | 31.26 | 31.31 | 30.85 | 31.25 | 431,681 | +0.10(+0.31%) |
Jun 08, 2021 | 31.11 | 31.40 | 30.93 | 31.16 | 370,174 | +0.05(+0.17%) |
Jun 07, 2021 | 31.97 | 32.01 | 30.96 | 31.10 | 450,888 | -0.71(-2.24%) |
Jun 04, 2021 | 31.80 | 31.99 | 31.41 | 31.82 | 519,364 | +0.34(+1.08%) |
Jun 03, 2021 | 31.72 | 31.95 | 31.21 | 31.48 | 381,249 | -0.37(-1.15%) |
Jun 02, 2021 | 31.63 | 31.98 | 30.85 | 31.84 | 947,727 | +0.36(+1.13%) |
Jun 01, 2021 | 31.67 | 31.72 | 31.38 | 31.49 | 480,919 | +0.02(+0.06%) |
May 28, 2021 | 31.33 | 31.60 | 31.17 | 31.47 | 498,810 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.62 | 30.89 | 31.29 | 461,529 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.95 | 30.36 | 30.76 | 261,383 | +0.60(+1.99%) |
May 25, 2021 | 30.67 | 30.83 | 30.08 | 30.16 | 439,804 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,808 | +0.47(+1.55%) |
May 21, 2021 | 30.62 | 30.71 | 30.04 | 30.07 | 407,252 | -0.50(-1.63%) |
May 20, 2021 | 30.04 | 30.65 | 29.81 | 30.57 | 355,048 | +0.66(+2.22%) |
May 19, 2021 | 30.04 | 30.18 | 29.38 | 29.91 | 297,296 | -0.64(-2.09%) |
May 18, 2021 | 31.13 | 31.18 | 30.53 | 30.54 | 353,148 | -0.49(-1.58%) |
May 17, 2021 | 31.06 | 31.21 | 30.53 | 31.03 | 561,348 | +0.04(+0.14%) |
May 14, 2021 | 30.22 | 31.28 | 30.22 | 30.99 | 391,001 | +0.96(+3.18%) |
May 13, 2021 | 30.02 | 30.67 | 29.68 | 30.04 | 327,825 | +0.07(+0.23%) |
May 12, 2021 | 30.33 | 30.76 | 29.89 | 29.97 | 547,222 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.31 | 515,697 | -0.67(-2.17%) |
May 10, 2021 | 31.79 | 31.97 | 30.85 | 30.98 | 885,439 | -0.62(-1.96%) |
May 07, 2021 | 30.60 | 31.87 | 30.60 | 31.60 | 849,918 | +1.02(+3.32%) |
May 06, 2021 | 31.66 | 32.87 | 30.42 | 30.59 | 1,418,427 | +0.30(+1.00%) |
May 05, 2021 | 30.44 | 30.62 | 30.08 | 30.29 | 663,057 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.91 | 29.97 | 30.26 | 379,436 | -0.66(-2.15%) |
May 03, 2021 | 30.06 | 31.10 | 30.04 | 30.92 | 621,756 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.35 | 29.83 | 29.90 | 344,031 | -0.26(-0.86%) |
Apr 29, 2021 | 30.50 | 30.64 | 29.96 | 30.16 | 343,400 | -0.04(-0.14%) |
Apr 28, 2021 | 30.44 | 30.50 | 30.05 | 30.20 | 553,276 | -0.13(-0.43%) |
Apr 27, 2021 | 30.48 | 30.48 | 29.93 | 30.33 | 567,905 | +0.12(+0.40%) |
Apr 26, 2021 | 29.69 | 30.30 | 29.47 | 30.21 | 683,204 | +0.77(+2.61%) |
Apr 23, 2021 | 29.06 | 29.53 | 28.67 | 29.44 | 319,549 | +0.66(+2.28%) |
Apr 22, 2021 | 29.45 | 29.45 | 28.67 | 28.79 | 354,811 | -0.48(-1.65%) |
Apr 21, 2021 | 28.49 | 29.34 | 28.38 | 29.27 | 355,923 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.88 | 28.31 | 247,132 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.83 | 28.29 | 28.48 | 249,777 | +0.03(+0.12%) |
Apr 16, 2021 | 28.50 | 28.75 | 28.22 | 28.44 | 495,916 | +0.06(+0.21%) |
Apr 15, 2021 | 28.43 | 28.79 | 28.23 | 28.38 | 201,211 | +0.06(+0.21%) |
Apr 14, 2021 | 28.67 | 28.99 | 28.27 | 28.32 | 253,190 | -0.29(-1.02%) |
Apr 13, 2021 | 28.49 | 28.74 | 28.29 | 28.61 | 251,676 | +0.00(+0.00%) |
Apr 12, 2021 | 28.62 | 28.84 | 28.45 | 28.61 | 457,702 | -0.01(-0.03%) |
Apr 09, 2021 | 28.08 | 28.70 | 28.08 | 28.62 | 271,048 | +0.56(+2.00%) |
Apr 08, 2021 | 28.55 | 28.55 | 27.81 | 28.06 | 467,044 | -0.43(-1.51%) |
Apr 07, 2021 | 28.43 | 28.78 | 28.04 | 28.49 | 470,840 | +0.74(+2.67%) |
Apr 06, 2021 | 27.32 | 27.93 | 27.32 | 27.75 | 284,586 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.58 | 26.92 | 27.54 | 322,119 | +0.58(+2.14%) |