Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.16 | 32.21 | 32.05 | 32.10 | 294,361 | -0.25(-0.78%) |
Jun 29, 2021 | 32.40 | 32.40 | 32.34 | 32.36 | 96,123 | -0.04(-0.13%) |
Jun 28, 2021 | 32.55 | 32.55 | 32.36 | 32.40 | 208,368 | -0.25(-0.78%) |
Jun 25, 2021 | 32.73 | 32.73 | 32.63 | 32.65 | 110,339 | -0.03(-0.11%) |
Jun 24, 2021 | 32.72 | 32.72 | 32.62 | 32.69 | 107,939 | +0.14(+0.43%) |
Jun 23, 2021 | 32.69 | 32.74 | 32.52 | 32.55 | 74,389 | -0.24(-0.72%) |
Jun 22, 2021 | 32.68 | 32.84 | 32.61 | 32.78 | 641,915 | +0.09(+0.27%) |
Jun 21, 2021 | 32.43 | 32.76 | 32.41 | 32.70 | 446,329 | +0.47(+1.46%) |
Jun 18, 2021 | 32.30 | 32.34 | 32.13 | 32.23 | 192,394 | -0.29(-0.88%) |
Jun 17, 2021 | 32.60 | 32.67 | 32.45 | 32.51 | 260,912 | -0.40(-1.21%) |
Jun 16, 2021 | 33.13 | 33.29 | 32.83 | 32.91 | 227,266 | -0.29(-0.86%) |
Jun 15, 2021 | 33.28 | 33.32 | 33.19 | 33.20 | 203,169 | -0.30(-0.91%) |
Jun 14, 2021 | 33.37 | 33.50 | 33.37 | 33.50 | 241,198 | +0.18(+0.55%) |
Jun 11, 2021 | 33.39 | 33.41 | 33.22 | 33.32 | 100,333 | -0.24(-0.72%) |
Jun 10, 2021 | 33.49 | 33.57 | 33.43 | 33.56 | 244,894 | +0.25(+0.76%) |
Jun 09, 2021 | 33.42 | 33.53 | 33.31 | 33.31 | 262,687 | -0.03(-0.10%) |
Jun 08, 2021 | 33.24 | 33.35 | 33.23 | 33.35 | 241,419 | +0.23(+0.71%) |
Jun 07, 2021 | 32.96 | 33.11 | 32.94 | 33.11 | 257,582 | +0.35(+1.06%) |
Jun 04, 2021 | 32.67 | 32.79 | 32.67 | 32.77 | 184,926 | +0.30(+0.94%) |
Jun 03, 2021 | 32.58 | 32.59 | 32.44 | 32.46 | 318,229 | -0.26(-0.80%) |
Jun 02, 2021 | 32.58 | 32.77 | 32.58 | 32.72 | 193,171 | +0.33(+1.02%) |
Jun 01, 2021 | 32.40 | 32.44 | 32.34 | 32.39 | 392,121 | +0.11(+0.35%) |
May 28, 2021 | 32.22 | 32.35 | 32.22 | 32.28 | 284,129 | +0.02(+0.05%) |
May 27, 2021 | 32.19 | 32.28 | 32.18 | 32.26 | 157,169 | +0.17(+0.54%) |
May 26, 2021 | 32.04 | 32.18 | 32.04 | 32.09 | 164,770 | +0.07(+0.22%) |
May 25, 2021 | 32.07 | 32.10 | 32.00 | 32.02 | 101,748 | +0.03(+0.08%) |
May 24, 2021 | 31.72 | 32.04 | 31.72 | 31.99 | 203,859 | +0.41(+1.29%) |
May 21, 2021 | 31.68 | 31.73 | 31.50 | 31.59 | 93,392 | -0.25(-0.79%) |
May 20, 2021 | 31.46 | 31.86 | 31.46 | 31.84 | 190,878 | +0.38(+1.21%) |
May 19, 2021 | 31.38 | 31.56 | 31.33 | 31.46 | 142,912 | -0.12(-0.38%) |
May 18, 2021 | 31.39 | 31.69 | 31.39 | 31.58 | 150,194 | +0.23(+0.75%) |
May 17, 2021 | 31.28 | 31.35 | 31.21 | 31.34 | 200,518 | +0.03(+0.11%) |
May 14, 2021 | 31.14 | 31.34 | 31.11 | 31.31 | 225,036 | +0.23(+0.75%) |
May 13, 2021 | 30.91 | 31.14 | 30.90 | 31.07 | 255,892 | +0.10(+0.31%) |
May 12, 2021 | 31.37 | 31.44 | 30.91 | 30.98 | 539,220 | -0.68(-2.14%) |
May 11, 2021 | 31.63 | 31.72 | 31.52 | 31.65 | 266,472 | -0.28(-0.87%) |
May 10, 2021 | 32.03 | 32.16 | 31.91 | 31.93 | 295,486 | -0.03(-0.08%) |
May 07, 2021 | 31.62 | 31.96 | 31.62 | 31.96 | 174,306 | +0.39(+1.24%) |
May 06, 2021 | 31.35 | 31.61 | 31.33 | 31.57 | 796,845 | +0.22(+0.69%) |
May 05, 2021 | 31.38 | 31.42 | 31.26 | 31.35 | 177,705 | +0.02(+0.06%) |
May 04, 2021 | 31.50 | 31.50 | 31.25 | 31.33 | 240,045 | -0.26(-0.82%) |
May 03, 2021 | 31.46 | 31.63 | 31.39 | 31.59 | 679,028 | +0.30(+0.94%) |
Apr 30, 2021 | 31.37 | 31.48 | 31.18 | 31.30 | 485,193 | -0.21(-0.66%) |
Apr 29, 2021 | 31.53 | 31.58 | 31.40 | 31.51 | 144,604 | -0.01(-0.03%) |
Apr 28, 2021 | 31.42 | 31.60 | 31.42 | 31.52 | 201,750 | +0.11(+0.36%) |
Apr 27, 2021 | 31.42 | 31.45 | 31.39 | 31.40 | 83,430 | -0.16(-0.49%) |
Apr 26, 2021 | 31.46 | 31.59 | 31.46 | 31.56 | 193,777 | +0.13(+0.41%) |
Apr 23, 2021 | 31.33 | 31.47 | 31.32 | 31.43 | 172,682 | +0.18(+0.58%) |
Apr 22, 2021 | 31.34 | 31.39 | 31.16 | 31.25 | 471,331 | -0.07(-0.22%) |
Apr 21, 2021 | 31.08 | 31.32 | 31.08 | 31.32 | 183,274 | +0.05(+0.17%) |
Apr 20, 2021 | 31.19 | 31.34 | 31.17 | 31.26 | 213,494 | -0.16(-0.50%) |
Apr 19, 2021 | 31.43 | 31.47 | 31.32 | 31.42 | 178,403 | -0.10(-0.33%) |
Apr 16, 2021 | 31.46 | 31.53 | 31.42 | 31.52 | 272,049 | +0.27(+0.86%) |
Apr 15, 2021 | 31.14 | 31.28 | 31.08 | 31.26 | 237,091 | +0.17(+0.56%) |
Apr 14, 2021 | 31.06 | 31.15 | 31.03 | 31.08 | 257,234 | +0.23(+0.76%) |
Apr 13, 2021 | 30.62 | 30.86 | 30.62 | 30.85 | 204,461 | +0.26(+0.85%) |
Apr 12, 2021 | 30.61 | 30.61 | 30.51 | 30.59 | 368,873 | -0.05(-0.17%) |
Apr 09, 2021 | 30.67 | 30.73 | 30.58 | 30.64 | 524,271 | -0.10(-0.31%) |
Apr 08, 2021 | 30.72 | 30.83 | 30.69 | 30.74 | 352,943 | +0.12(+0.40%) |
Apr 07, 2021 | 30.53 | 30.66 | 30.53 | 30.61 | 160,549 | +0.22(+0.71%) |
Apr 06, 2021 | 30.27 | 30.42 | 30.25 | 30.40 | 517,133 | -0.07(-0.23%) |
Apr 05, 2021 | 30.29 | 30.51 | 30.29 | 30.47 | 543,472 | +0.32(+1.06%) |