Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.60 | 30.76 | 30.01 | 30.39 | 145,560 | -0.19(-0.62%) |
Jun 29, 2021 | 30.51 | 30.93 | 30.18 | 30.58 | 259,420 | +0.13(+0.43%) |
Jun 28, 2021 | 29.06 | 30.96 | 28.90 | 30.45 | 522,210 | +1.66(+5.77%) |
Jun 25, 2021 | 30.01 | 30.39 | 28.77 | 28.79 | 1,015,328 | -1.11(-3.71%) |
Jun 24, 2021 | 28.69 | 30.22 | 28.52 | 29.90 | 612,101 | +1.63(+5.77%) |
Jun 23, 2021 | 28.23 | 28.58 | 27.91 | 28.27 | 512,722 | +0.31(+1.11%) |
Jun 22, 2021 | 28.35 | 28.45 | 27.45 | 27.96 | 204,150 | -0.37(-1.31%) |
Jun 21, 2021 | 28.05 | 28.66 | 27.43 | 28.33 | 224,398 | +0.50(+1.80%) |
Jun 18, 2021 | 28.05 | 29.19 | 27.32 | 27.83 | 356,940 | -1.00(-3.47%) |
Jun 17, 2021 | 29.31 | 29.70 | 28.32 | 28.83 | 400,535 | -0.69(-2.34%) |
Jun 16, 2021 | 30.03 | 30.42 | 29.20 | 29.52 | 160,130 | -0.66(-2.19%) |
Jun 15, 2021 | 30.81 | 31.21 | 30.11 | 30.18 | 143,820 | -0.69(-2.24%) |
Jun 14, 2021 | 30.16 | 31.33 | 30.10 | 30.87 | 207,262 | +0.71(+2.35%) |
Jun 11, 2021 | 30.33 | 30.48 | 29.85 | 30.16 | 210,415 | -0.01(-0.03%) |
Jun 10, 2021 | 30.29 | 30.99 | 29.67 | 30.17 | 162,581 | -0.05(-0.17%) |
Jun 09, 2021 | 30.78 | 30.78 | 30.16 | 30.22 | 206,280 | -0.56(-1.82%) |
Jun 08, 2021 | 31.54 | 31.83 | 30.54 | 30.78 | 143,531 | -0.61(-1.94%) |
Jun 07, 2021 | 31.27 | 31.50 | 30.68 | 31.39 | 134,949 | +0.19(+0.61%) |
Jun 04, 2021 | 30.80 | 31.44 | 30.80 | 31.20 | 120,386 | +0.80(+2.63%) |
Jun 03, 2021 | 32.00 | 32.11 | 30.35 | 30.40 | 216,881 | -2.04(-6.29%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.13 | 32.44 | 147,883 | -0.46(-1.40%) |
Jun 01, 2021 | 32.43 | 32.99 | 32.16 | 32.90 | 160,889 | +0.69(+2.14%) |
May 28, 2021 | 32.63 | 32.72 | 31.91 | 32.21 | 143,419 | -0.21(-0.65%) |
May 27, 2021 | 31.37 | 32.50 | 30.99 | 32.42 | 384,466 | +1.34(+4.31%) |
May 26, 2021 | 30.51 | 31.23 | 30.51 | 31.08 | 115,743 | +0.84(+2.78%) |
May 25, 2021 | 31.70 | 32.10 | 30.15 | 30.24 | 211,075 | -1.02(-3.26%) |
May 24, 2021 | 30.90 | 31.86 | 30.50 | 31.26 | 212,707 | +0.66(+2.16%) |
May 21, 2021 | 31.06 | 31.20 | 30.50 | 30.60 | 261,265 | -0.11(-0.36%) |
May 20, 2021 | 30.98 | 31.00 | 30.18 | 30.71 | 225,955 | -0.07(-0.23%) |
May 19, 2021 | 29.30 | 31.14 | 28.82 | 30.78 | 347,070 | +0.87(+2.91%) |
May 18, 2021 | 30.01 | 30.91 | 29.50 | 29.91 | 289,382 | +0.42(+1.42%) |
May 17, 2021 | 28.00 | 29.94 | 27.68 | 29.49 | 688,658 | +1.02(+3.58%) |
May 14, 2021 | 27.93 | 28.72 | 27.39 | 28.47 | 150,075 | +1.12(+4.10%) |
May 13, 2021 | 27.38 | 28.20 | 26.41 | 27.35 | 278,057 | +0.67(+2.51%) |
May 12, 2021 | 27.57 | 28.25 | 26.60 | 26.68 | 216,172 | -1.48(-5.26%) |
May 11, 2021 | 26.21 | 28.51 | 25.32 | 28.16 | 375,678 | +0.30(+1.08%) |
May 10, 2021 | 30.15 | 30.15 | 27.80 | 27.86 | 224,080 | -2.52(-8.29%) |
May 07, 2021 | 29.64 | 30.67 | 29.44 | 30.38 | 263,007 | +1.17(+4.01%) |
May 06, 2021 | 31.50 | 31.71 | 27.55 | 29.21 | 430,007 | -0.43(-1.45%) |
May 05, 2021 | 29.28 | 30.16 | 28.59 | 29.64 | 181,623 | +0.67(+2.31%) |
May 04, 2021 | 30.37 | 30.43 | 28.16 | 28.97 | 308,825 | -2.07(-6.67%) |
May 03, 2021 | 31.37 | 31.70 | 30.04 | 31.04 | 382,220 | -0.06(-0.19%) |
Apr 30, 2021 | 31.20 | 31.75 | 30.72 | 31.10 | 238,400 | -0.98(-3.05%) |
Apr 29, 2021 | 32.61 | 32.61 | 31.14 | 32.08 | 224,577 | +0.07(+0.22%) |
Apr 28, 2021 | 32.04 | 32.48 | 31.52 | 32.01 | 169,558 | -0.21(-0.65%) |
Apr 27, 2021 | 32.61 | 32.61 | 31.81 | 32.22 | 163,135 | -0.04(-0.12%) |
Apr 26, 2021 | 31.77 | 32.51 | 31.59 | 32.26 | 216,982 | +0.67(+2.12%) |
Apr 23, 2021 | 30.38 | 31.80 | 30.30 | 31.59 | 156,500 | +1.29(+4.26%) |
Apr 22, 2021 | 30.30 | 31.57 | 29.55 | 30.30 | 432,156 | -0.07(-0.23%) |
Apr 21, 2021 | 28.27 | 30.47 | 28.04 | 30.37 | 355,603 | +1.93(+6.79%) |
Apr 20, 2021 | 29.70 | 29.90 | 26.94 | 28.44 | 734,834 | -1.50(-5.01%) |
Apr 19, 2021 | 31.66 | 31.78 | 29.57 | 29.94 | 213,367 | -2.16(-6.73%) |
Apr 16, 2021 | 32.50 | 32.55 | 31.66 | 32.10 | 118,200 | -0.43(-1.32%) |
Apr 15, 2021 | 32.96 | 33.30 | 31.90 | 32.53 | 173,308 | +0.15(+0.46%) |
Apr 14, 2021 | 32.21 | 33.31 | 32.10 | 32.38 | 147,998 | +0.03(+0.09%) |
Apr 13, 2021 | 32.56 | 33.36 | 31.77 | 32.35 | 150,406 | -0.11(-0.34%) |
Apr 12, 2021 | 33.22 | 33.60 | 31.83 | 32.46 | 198,182 | -1.17(-3.48%) |
Apr 09, 2021 | 34.55 | 34.75 | 33.01 | 33.63 | 209,100 | -1.22(-3.50%) |
Apr 08, 2021 | 34.94 | 34.94 | 33.26 | 34.85 | 216,783 | +1.59(+4.78%) |
Apr 07, 2021 | 34.63 | 34.88 | 33.10 | 33.26 | 229,743 | -1.70(-4.86%) |
Apr 06, 2021 | 35.22 | 35.83 | 34.21 | 34.96 | 177,005 | -0.01(-0.03%) |
Apr 05, 2021 | 35.86 | 35.86 | 33.81 | 34.97 | 208,972 | +0.47(+1.36%) |