Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.11 | 30.20 | 30.07 | 30.10 | 1,343,283 | -0.23(-0.75%) |
Jun 29, 2021 | 30.16 | 30.33 | 30.07 | 30.33 | 1,249,962 | -0.04(-0.12%) |
Jun 28, 2021 | 30.33 | 30.38 | 30.25 | 30.36 | 745,792 | +0.05(+0.18%) |
Jun 25, 2021 | 30.30 | 30.37 | 30.19 | 30.31 | 1,028,872 | +0.21(+0.70%) |
Jun 24, 2021 | 29.99 | 30.10 | 29.93 | 30.10 | 602,013 | +0.30(+1.01%) |
Jun 23, 2021 | 29.83 | 30.00 | 29.80 | 29.80 | 1,544,234 | +0.15(+0.50%) |
Jun 22, 2021 | 29.50 | 29.66 | 29.42 | 29.65 | 2,178,268 | -0.11(-0.37%) |
Jun 21, 2021 | 29.64 | 29.76 | 29.49 | 29.76 | 1,437,757 | +0.11(+0.37%) |
Jun 18, 2021 | 29.79 | 29.83 | 29.60 | 29.65 | 6,278,711 | -0.28(-0.94%) |
Jun 17, 2021 | 29.89 | 30.01 | 29.82 | 29.93 | 1,778,818 | +0.17(+0.58%) |
Jun 16, 2021 | 30.08 | 30.14 | 29.63 | 29.76 | 2,780,465 | -0.38(-1.27%) |
Jun 15, 2021 | 30.29 | 30.29 | 30.07 | 30.14 | 1,207,638 | -0.25(-0.81%) |
Jun 14, 2021 | 30.34 | 30.42 | 30.27 | 30.38 | 1,162,932 | +0.10(+0.33%) |
Jun 11, 2021 | 30.36 | 30.36 | 30.18 | 30.28 | 908,911 | -0.11(-0.36%) |
Jun 10, 2021 | 30.34 | 30.42 | 30.27 | 30.39 | 1,724,012 | +0.25(+0.85%) |
Jun 09, 2021 | 30.21 | 30.30 | 30.13 | 30.14 | 2,212,804 | -0.06(-0.21%) |
Jun 08, 2021 | 30.28 | 30.28 | 30.13 | 30.20 | 1,022,578 | -0.15(-0.48%) |
Jun 07, 2021 | 30.34 | 30.37 | 30.21 | 30.35 | 1,021,939 | -0.15(-0.48%) |
Jun 04, 2021 | 30.43 | 30.50 | 30.38 | 30.49 | 950,872 | +0.29(+0.96%) |
Jun 03, 2021 | 30.28 | 30.30 | 30.12 | 30.20 | 1,809,744 | -0.37(-1.22%) |
Jun 02, 2021 | 30.46 | 30.57 | 30.38 | 30.57 | 1,754,035 | +0.05(+0.15%) |
Jun 01, 2021 | 30.56 | 30.58 | 30.38 | 30.53 | 2,254,724 | +0.67(+2.25%) |
May 28, 2021 | 29.76 | 29.93 | 29.68 | 29.86 | 3,513,152 | +0.15(+0.52%) |
May 27, 2021 | 29.70 | 29.73 | 29.59 | 29.70 | 1,069,877 | +0.05(+0.18%) |
May 26, 2021 | 29.53 | 29.65 | 29.50 | 29.65 | 1,087,389 | +0.22(+0.74%) |
May 25, 2021 | 29.50 | 29.54 | 29.37 | 29.43 | 1,470,496 | +0.30(+1.03%) |
May 24, 2021 | 29.02 | 29.18 | 28.96 | 29.13 | 1,034,342 | +0.27(+0.95%) |
May 21, 2021 | 29.17 | 29.20 | 28.81 | 28.86 | 1,290,396 | -0.36(-1.25%) |
May 20, 2021 | 29.09 | 29.24 | 29.06 | 29.22 | 1,129,349 | +0.15(+0.53%) |
May 19, 2021 | 28.77 | 29.12 | 28.77 | 29.06 | 2,928,097 | -0.08(-0.28%) |
May 18, 2021 | 29.12 | 29.27 | 29.08 | 29.15 | 1,147,888 | +0.36(+1.26%) |
May 17, 2021 | 28.59 | 28.78 | 28.54 | 28.78 | 1,366,658 | +0.05(+0.16%) |
May 14, 2021 | 28.51 | 28.74 | 28.45 | 28.74 | 1,797,782 | +0.48(+1.71%) |
May 13, 2021 | 28.39 | 28.50 | 28.07 | 28.25 | 1,504,995 | -0.05(-0.16%) |
May 12, 2021 | 28.61 | 28.71 | 28.24 | 28.30 | 2,662,334 | -0.72(-2.48%) |
May 11, 2021 | 28.52 | 29.03 | 28.49 | 29.02 | 1,504,026 | -0.05(-0.16%) |
May 10, 2021 | 29.46 | 29.46 | 29.04 | 29.06 | 1,878,073 | -0.58(-1.96%) |
May 07, 2021 | 29.54 | 29.75 | 29.49 | 29.65 | 1,577,862 | +0.28(+0.96%) |
May 06, 2021 | 29.19 | 29.36 | 29.14 | 29.36 | 1,082,024 | +0.27(+0.94%) |
May 05, 2021 | 29.11 | 29.19 | 29.00 | 29.09 | 1,354,361 | +0.12(+0.41%) |
May 04, 2021 | 29.06 | 29.09 | 28.75 | 28.97 | 1,741,232 | -0.35(-1.18%) |
May 03, 2021 | 29.31 | 29.43 | 29.20 | 29.32 | 2,090,170 | +0.00(+0.00%) |
Apr 30, 2021 | 29.45 | 29.48 | 29.23 | 29.32 | 1,114,124 | -0.44(-1.47%) |
Apr 29, 2021 | 29.96 | 29.96 | 29.56 | 29.76 | 2,301,953 | -0.12(-0.40%) |
Apr 28, 2021 | 29.80 | 29.97 | 29.67 | 29.87 | 2,750,520 | +0.26(+0.89%) |
Apr 27, 2021 | 29.63 | 29.68 | 29.56 | 29.61 | 2,118,278 | +0.04(+0.12%) |
Apr 26, 2021 | 29.50 | 29.59 | 29.41 | 29.57 | 1,552,354 | +0.05(+0.15%) |
Apr 23, 2021 | 29.41 | 29.57 | 29.39 | 29.53 | 1,119,730 | +0.35(+1.22%) |
Apr 22, 2021 | 29.26 | 29.31 | 29.05 | 29.17 | 1,137,906 | -0.02(-0.06%) |
Apr 21, 2021 | 28.93 | 29.21 | 28.83 | 29.19 | 1,068,989 | +0.22(+0.75%) |
Apr 20, 2021 | 29.21 | 29.22 | 28.89 | 28.97 | 2,152,492 | -0.23(-0.78%) |
Apr 19, 2021 | 29.26 | 29.29 | 29.12 | 29.20 | 2,331,807 | -0.13(-0.43%) |
Apr 16, 2021 | 29.31 | 29.36 | 29.17 | 29.33 | 1,178,652 | +0.12(+0.40%) |
Apr 15, 2021 | 29.19 | 29.22 | 29.08 | 29.21 | 1,509,467 | +0.24(+0.82%) |
Apr 14, 2021 | 29.05 | 29.12 | 28.92 | 28.97 | 1,694,049 | +0.18(+0.63%) |
Apr 13, 2021 | 28.66 | 28.89 | 28.61 | 28.79 | 1,598,851 | +0.05(+0.16%) |
Apr 12, 2021 | 28.73 | 28.75 | 28.62 | 28.75 | 1,431,068 | -0.21(-0.72%) |
Apr 09, 2021 | 28.92 | 28.96 | 28.84 | 28.96 | 1,240,871 | -0.24(-0.81%) |
Apr 08, 2021 | 29.21 | 29.31 | 29.14 | 29.19 | 2,168,046 | +0.30(+1.04%) |
Apr 07, 2021 | 28.93 | 28.98 | 28.79 | 28.89 | 1,906,245 | -0.49(-1.67%) |
Apr 06, 2021 | 29.18 | 29.47 | 29.14 | 29.38 | 1,662,796 | +0.14(+0.47%) |
Apr 05, 2021 | 29.29 | 29.30 | 29.15 | 29.25 | 1,904,790 | +0.10(+0.34%) |