Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.01 | 31.13 | 30.99 | 31.04 | 799,679 | +0.00(+0.02%) |
Jun 29, 2021 | 31.09 | 31.09 | 31.01 | 31.04 | 8,488 | +0.02(+0.08%) |
Jun 28, 2021 | 31.12 | 31.12 | 30.97 | 31.01 | 31,214 | -0.05(-0.17%) |
Jun 25, 2021 | 31.09 | 31.10 | 30.97 | 31.06 | 39,884 | +0.01(+0.04%) |
Jun 24, 2021 | 31.08 | 31.08 | 30.95 | 31.05 | 90,960 | +0.15(+0.49%) |
Jun 23, 2021 | 30.93 | 31.00 | 30.88 | 30.90 | 834,381 | -0.07(-0.22%) |
Jun 22, 2021 | 30.85 | 30.99 | 30.80 | 30.97 | 49,545 | +0.15(+0.50%) |
Jun 21, 2021 | 30.78 | 30.87 | 30.64 | 30.82 | 61,454 | +0.20(+0.64%) |
Jun 18, 2021 | 30.76 | 30.76 | 30.62 | 30.62 | 65,756 | -0.21(-0.67%) |
Jun 17, 2021 | 30.78 | 30.89 | 30.71 | 30.83 | 71,456 | +0.00(+0.01%) |
Jun 16, 2021 | 30.95 | 30.95 | 30.77 | 30.82 | 36,925 | -0.09(-0.27%) |
Jun 15, 2021 | 30.97 | 30.97 | 30.84 | 30.91 | 49,633 | +0.03(+0.10%) |
Jun 14, 2021 | 30.94 | 30.94 | 30.79 | 30.88 | 84,651 | -0.04(-0.11%) |
Jun 11, 2021 | 30.95 | 30.95 | 30.86 | 30.91 | 72,756 | +0.06(+0.21%) |
Jun 10, 2021 | 30.83 | 30.89 | 30.79 | 30.85 | 145,204 | +0.04(+0.13%) |
Jun 09, 2021 | 30.80 | 30.86 | 30.77 | 30.81 | 101,216 | -0.03(-0.10%) |
Jun 08, 2021 | 30.82 | 30.84 | 30.71 | 30.84 | 63,030 | +0.05(+0.17%) |
Jun 07, 2021 | 30.86 | 30.86 | 30.75 | 30.79 | 97,046 | -0.04(-0.14%) |
Jun 04, 2021 | 30.76 | 30.83 | 30.72 | 30.83 | 79,455 | +0.12(+0.39%) |
Jun 03, 2021 | 30.68 | 30.74 | 30.54 | 30.71 | 120,640 | -0.05(-0.16%) |
Jun 02, 2021 | 30.78 | 30.78 | 30.69 | 30.76 | 449,318 | +0.01(+0.03%) |
Jun 01, 2021 | 30.87 | 30.87 | 30.72 | 30.75 | 963,336 | -0.04(-0.13%) |
May 28, 2021 | 30.79 | 30.85 | 30.75 | 30.79 | 2,424,798 | -0.01(-0.03%) |
May 27, 2021 | 30.79 | 30.80 | 30.75 | 30.80 | 105,837 | +0.00(+0.01%) |
May 26, 2021 | 30.82 | 30.82 | 30.78 | 30.80 | 42,589 | +0.02(+0.06%) |
May 25, 2021 | 30.82 | 30.82 | 30.78 | 30.78 | 42,419 | -0.01(-0.05%) |
May 24, 2021 | 30.82 | 30.82 | 30.79 | 30.79 | 12,932 | -0.01(-0.03%) |
May 21, 2021 | 30.78 | 30.82 | 30.78 | 30.80 | 8,412 | +0.02(+0.06%) |
May 20, 2021 | 30.81 | 30.82 | 30.77 | 30.78 | 17,334 | +0.01(+0.03%) |
May 19, 2021 | 30.77 | 30.82 | 30.72 | 30.77 | 5,437 | -0.00(-0.02%) |
May 18, 2021 | 30.89 | 30.89 | 30.77 | 30.77 | 27,055 | +0.06(+0.19%) |
May 17, 2021 | 30.72 | 30.73 | 30.72 | 30.72 | 517 | -0.03(-0.10%) |
May 14, 2021 | 30.68 | 30.75 | 30.67 | 30.75 | 1,661 | +0.01(+0.02%) |
May 13, 2021 | 30.74 | 30.81 | 30.66 | 30.74 | 5,665 | +0.06(+0.21%) |
May 12, 2021 | 30.73 | 30.73 | 30.68 | 30.68 | 1,134 | -0.02(-0.06%) |
May 11, 2021 | 30.75 | 30.75 | 30.70 | 30.70 | 1,356 | +0.00(+0.02%) |
May 10, 2021 | 30.70 | 30.70 | 30.69 | 30.69 | 14,303 | +0.00(+0.00%) |
May 07, 2021 | 30.70 | 30.70 | 30.69 | 30.69 | 148 | +0.00(+0.00%) |
May 06, 2021 | 30.69 | 30.70 | 30.68 | 30.69 | 2,814 | +0.00(+0.00%) |
May 05, 2021 | 30.72 | 30.72 | 30.69 | 30.69 | 1,359 | +0.00(+0.00%) |
May 04, 2021 | 30.72 | 30.72 | 30.68 | 30.69 | 19,232 | +0.00(+0.00%) |
May 03, 2021 | 30.68 | 30.71 | 30.68 | 30.69 | 3,584 | +0.00(+0.02%) |
Apr 30, 2021 | 30.68 | 30.72 | 30.67 | 30.69 | 7,800 | -0.01(-0.02%) |
Apr 29, 2021 | 30.68 | 30.70 | 30.67 | 30.69 | 9,738 | -0.01(-0.04%) |
Apr 28, 2021 | 30.73 | 30.73 | 30.70 | 30.70 | 605 | +0.02(+0.08%) |
Apr 27, 2021 | 30.68 | 30.70 | 30.67 | 30.68 | 4,499 | +0.00(+0.01%) |
Apr 26, 2021 | 30.67 | 30.74 | 30.67 | 30.68 | 9,427 | -0.03(-0.09%) |
Apr 23, 2021 | 30.69 | 30.73 | 30.67 | 30.70 | 22,500 | +0.02(+0.08%) |
Apr 22, 2021 | 30.66 | 30.71 | 30.66 | 30.68 | 32,861 | -0.04(-0.13%) |
Apr 21, 2021 | 30.67 | 30.72 | 30.67 | 30.72 | 13,364 | +0.06(+0.19%) |
Apr 20, 2021 | 30.68 | 30.68 | 30.66 | 30.66 | 2,914 | -0.02(-0.08%) |
Apr 19, 2021 | 30.68 | 30.68 | 30.68 | 30.68 | 192 | +0.01(+0.05%) |
Apr 16, 2021 | 30.67 | 30.67 | 30.67 | 30.67 | 400 | -0.01(-0.03%) |
Apr 15, 2021 | 30.68 | 30.68 | 30.66 | 30.68 | 1,086 | +0.00(+0.00%) |
Apr 14, 2021 | 30.62 | 30.68 | 30.62 | 30.68 | 8,828 | +0.01(+0.03%) |
Apr 13, 2021 | 30.66 | 30.68 | 30.66 | 30.67 | 5,543 | -0.00(-0.02%) |
Apr 12, 2021 | 30.65 | 30.70 | 30.65 | 30.67 | 4,305 | +0.00(+0.00%) |
Apr 09, 2021 | 30.67 | 30.69 | 30.64 | 30.67 | 1,300 | +0.03(+0.11%) |
Apr 08, 2021 | 30.72 | 30.72 | 30.64 | 30.64 | 3,876 | -0.04(-0.11%) |
Apr 07, 2021 | 30.65 | 30.72 | 30.64 | 30.68 | 34,460 | -0.03(-0.10%) |
Apr 06, 2021 | 30.71 | 30.79 | 30.63 | 30.70 | 153,660 | -0.00(-0.00%) |
Apr 05, 2021 | 30.64 | 30.71 | 30.64 | 30.71 | 5,117 | +0.09(+0.29%) |