Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.81 | 32.20 | 30.64 | 31.81 | 188,092 | +0.74(+2.37%) |
Jun 29, 2021 | 30.92 | 31.21 | 30.51 | 31.07 | 111,912 | +0.29(+0.93%) |
Jun 28, 2021 | 31.32 | 31.35 | 30.46 | 30.79 | 145,810 | -0.54(-1.73%) |
Jun 25, 2021 | 31.31 | 31.80 | 31.28 | 31.33 | 602,155 | +0.20(+0.63%) |
Jun 24, 2021 | 30.89 | 31.21 | 30.31 | 31.13 | 103,439 | +0.38(+1.25%) |
Jun 23, 2021 | 30.89 | 31.19 | 30.63 | 30.75 | 70,486 | +0.06(+0.19%) |
Jun 22, 2021 | 30.58 | 30.95 | 29.99 | 30.69 | 68,900 | +0.02(+0.06%) |
Jun 21, 2021 | 30.66 | 31.35 | 30.43 | 30.67 | 116,851 | +0.24(+0.78%) |
Jun 18, 2021 | 30.60 | 31.42 | 30.04 | 30.43 | 289,574 | -0.71(-2.27%) |
Jun 17, 2021 | 31.32 | 31.39 | 29.96 | 31.14 | 246,881 | -0.26(-0.81%) |
Jun 16, 2021 | 31.44 | 31.73 | 31.10 | 31.40 | 70,847 | -0.29(-0.90%) |
Jun 15, 2021 | 31.88 | 31.92 | 31.28 | 31.68 | 90,488 | -0.23(-0.71%) |
Jun 14, 2021 | 32.73 | 32.88 | 31.83 | 31.91 | 104,602 | -0.83(-2.52%) |
Jun 11, 2021 | 32.86 | 33.19 | 32.59 | 32.73 | 73,128 | +0.07(+0.21%) |
Jun 10, 2021 | 33.17 | 33.46 | 32.66 | 32.67 | 79,695 | -0.35(-1.07%) |
Jun 09, 2021 | 33.57 | 33.57 | 32.89 | 33.02 | 120,566 | -0.20(-0.59%) |
Jun 08, 2021 | 33.02 | 33.47 | 32.65 | 33.22 | 146,756 | +0.25(+0.75%) |
Jun 07, 2021 | 33.71 | 33.88 | 32.93 | 32.97 | 67,135 | -0.70(-2.07%) |
Jun 04, 2021 | 33.73 | 34.00 | 33.43 | 33.67 | 77,084 | +0.28(+0.82%) |
Jun 03, 2021 | 33.12 | 33.54 | 32.85 | 33.39 | 102,050 | -0.09(-0.26%) |
Jun 02, 2021 | 34.74 | 34.74 | 33.19 | 33.48 | 100,810 | -1.18(-3.40%) |
Jun 01, 2021 | 34.66 | 35.19 | 34.30 | 34.66 | 119,862 | +0.57(+1.67%) |
May 28, 2021 | 33.94 | 34.18 | 33.05 | 34.09 | 83,997 | +0.34(+1.02%) |
May 27, 2021 | 33.70 | 34.30 | 33.44 | 33.75 | 96,781 | +0.65(+1.96%) |
May 26, 2021 | 32.99 | 33.25 | 32.79 | 33.10 | 97,248 | +0.43(+1.32%) |
May 25, 2021 | 33.37 | 33.73 | 32.66 | 32.67 | 162,700 | -0.51(-1.54%) |
May 24, 2021 | 33.71 | 33.71 | 32.89 | 33.18 | 54,329 | -0.17(-0.50%) |
May 21, 2021 | 33.40 | 33.95 | 33.05 | 33.34 | 71,448 | +0.42(+1.28%) |
May 20, 2021 | 33.18 | 33.18 | 32.40 | 32.92 | 72,702 | -0.02(-0.06%) |
May 19, 2021 | 33.31 | 34.33 | 32.63 | 32.94 | 83,419 | -0.90(-2.67%) |
May 18, 2021 | 34.82 | 35.03 | 33.66 | 33.85 | 91,212 | -0.71(-2.05%) |
May 17, 2021 | 34.42 | 34.95 | 34.22 | 34.55 | 83,096 | -0.02(-0.06%) |
May 14, 2021 | 33.65 | 34.61 | 33.23 | 34.57 | 123,590 | +1.16(+3.47%) |
May 13, 2021 | 33.90 | 34.60 | 32.80 | 33.41 | 130,627 | -0.30(-0.90%) |
May 12, 2021 | 35.62 | 35.80 | 33.53 | 33.72 | 131,431 | -2.24(-6.23%) |
May 11, 2021 | 35.73 | 36.50 | 35.44 | 35.96 | 94,353 | -0.37(-1.03%) |
May 10, 2021 | 38.19 | 38.35 | 36.22 | 36.33 | 153,584 | -1.25(-3.32%) |
May 07, 2021 | 36.66 | 38.78 | 36.55 | 37.58 | 195,794 | +2.44(+6.94%) |
May 06, 2021 | 34.34 | 35.20 | 34.16 | 35.14 | 267,960 | +0.74(+2.14%) |
May 05, 2021 | 34.60 | 34.89 | 33.93 | 34.41 | 87,585 | +0.02(+0.06%) |
May 04, 2021 | 33.13 | 34.68 | 33.13 | 34.39 | 79,080 | +0.81(+2.40%) |
May 03, 2021 | 33.03 | 34.33 | 33.03 | 33.58 | 191,226 | +0.89(+2.74%) |
Apr 30, 2021 | 32.80 | 33.19 | 32.55 | 32.69 | 173,696 | -0.55(-1.66%) |
Apr 29, 2021 | 33.84 | 34.17 | 33.19 | 33.24 | 67,736 | -0.28(-0.82%) |
Apr 28, 2021 | 33.36 | 33.84 | 33.21 | 33.51 | 61,007 | -0.06(-0.18%) |
Apr 27, 2021 | 33.85 | 33.85 | 33.25 | 33.57 | 67,234 | -0.30(-0.87%) |
Apr 26, 2021 | 33.84 | 34.42 | 33.64 | 33.87 | 91,086 | +0.23(+0.67%) |
Apr 23, 2021 | 32.65 | 33.99 | 32.65 | 33.64 | 80,238 | +1.20(+3.70%) |
Apr 22, 2021 | 33.11 | 33.14 | 32.37 | 32.44 | 97,985 | -0.69(-2.08%) |
Apr 21, 2021 | 31.91 | 33.22 | 31.76 | 33.13 | 83,186 | +1.13(+3.53%) |
Apr 20, 2021 | 33.30 | 33.64 | 31.74 | 32.00 | 230,123 | -1.45(-4.32%) |
Apr 19, 2021 | 33.95 | 34.26 | 33.03 | 33.44 | 115,977 | -0.53(-1.56%) |
Apr 16, 2021 | 34.31 | 34.53 | 33.64 | 33.97 | 79,424 | +0.24(+0.70%) |
Apr 15, 2021 | 33.47 | 33.84 | 32.76 | 33.74 | 80,743 | +0.44(+1.33%) |
Apr 14, 2021 | 32.87 | 34.13 | 32.87 | 33.30 | 80,411 | +0.49(+1.50%) |
Apr 13, 2021 | 33.76 | 33.76 | 32.28 | 32.80 | 372,491 | -1.05(-3.11%) |
Apr 12, 2021 | 33.79 | 34.08 | 33.43 | 33.86 | 66,566 | +0.23(+0.67%) |
Apr 09, 2021 | 32.97 | 33.86 | 32.95 | 33.63 | 86,848 | +0.71(+2.15%) |
Apr 08, 2021 | 33.31 | 33.31 | 32.38 | 32.92 | 102,855 | -0.32(-0.98%) |
Apr 07, 2021 | 33.90 | 33.90 | 33.24 | 33.25 | 97,565 | -0.58(-1.72%) |
Apr 06, 2021 | 34.31 | 34.81 | 33.68 | 33.83 | 87,734 | -0.53(-1.55%) |
Apr 05, 2021 | 34.51 | 34.87 | 34.14 | 34.36 | 130,272 | +0.30(+0.90%) |