Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.41 | 30.47 | 29.23 | 30.46 | 6,403,661 | +1.06(+3.60%) |
Jun 29, 2021 | 29.56 | 29.92 | 29.06 | 29.40 | 4,570,453 | +0.35(+1.22%) |
Jun 28, 2021 | 29.77 | 29.78 | 28.74 | 29.05 | 4,789,665 | -0.73(-2.47%) |
Jun 25, 2021 | 30.11 | 30.32 | 29.72 | 29.78 | 5,283,466 | -0.03(-0.10%) |
Jun 24, 2021 | 29.88 | 30.20 | 29.37 | 29.81 | 6,601,815 | +0.23(+0.77%) |
Jun 23, 2021 | 29.67 | 30.08 | 29.55 | 29.58 | 3,764,078 | -0.09(-0.29%) |
Jun 22, 2021 | 29.72 | 30.13 | 29.26 | 29.67 | 7,101,068 | +0.23(+0.78%) |
Jun 21, 2021 | 29.22 | 29.75 | 29.14 | 29.44 | 11,668,391 | +0.88(+3.07%) |
Jun 18, 2021 | 28.37 | 29.09 | 28.25 | 28.56 | 11,150,586 | -0.41(-1.42%) |
Jun 17, 2021 | 30.96 | 31.04 | 28.68 | 28.97 | 10,478,190 | -2.20(-7.04%) |
Jun 16, 2021 | 31.44 | 31.44 | 30.68 | 31.16 | 7,102,820 | -0.39(-1.24%) |
Jun 15, 2021 | 31.79 | 31.83 | 30.83 | 31.56 | 6,614,543 | -0.07(-0.21%) |
Jun 14, 2021 | 32.93 | 33.19 | 31.54 | 31.62 | 5,738,595 | -1.39(-4.22%) |
Jun 11, 2021 | 33.26 | 33.61 | 32.86 | 33.02 | 4,685,075 | +0.14(+0.44%) |
Jun 10, 2021 | 33.83 | 34.07 | 32.84 | 32.87 | 4,276,807 | -0.49(-1.46%) |
Jun 09, 2021 | 33.86 | 33.89 | 33.23 | 33.36 | 4,497,358 | -0.79(-2.32%) |
Jun 08, 2021 | 34.02 | 34.39 | 33.40 | 34.15 | 4,060,846 | -0.13(-0.39%) |
Jun 07, 2021 | 34.78 | 34.95 | 33.94 | 34.29 | 4,238,915 | -0.11(-0.33%) |
Jun 04, 2021 | 35.61 | 36.16 | 33.75 | 34.40 | 10,354,894 | -1.29(-3.61%) |
Jun 03, 2021 | 35.34 | 35.84 | 34.98 | 35.69 | 2,606,662 | +0.09(+0.24%) |
Jun 02, 2021 | 36.13 | 36.18 | 35.02 | 35.60 | 3,735,296 | -0.17(-0.47%) |
Jun 01, 2021 | 34.88 | 35.91 | 34.88 | 35.77 | 4,212,426 | +1.34(+3.90%) |
May 28, 2021 | 34.41 | 34.71 | 34.09 | 34.43 | 3,961,938 | +0.14(+0.42%) |
May 27, 2021 | 34.07 | 34.45 | 33.74 | 34.28 | 7,451,233 | +0.51(+1.52%) |
May 26, 2021 | 32.87 | 34.03 | 32.53 | 33.77 | 5,194,528 | +0.65(+1.96%) |
May 25, 2021 | 34.29 | 35.01 | 33.08 | 33.12 | 5,876,585 | -0.89(-2.60%) |
May 24, 2021 | 33.78 | 34.66 | 33.65 | 34.01 | 3,871,832 | +0.23(+0.68%) |
May 21, 2021 | 33.64 | 34.17 | 33.37 | 33.78 | 5,951,631 | +0.49(+1.46%) |
May 20, 2021 | 33.62 | 33.81 | 32.66 | 33.29 | 5,607,138 | -0.35(-1.05%) |
May 19, 2021 | 34.04 | 34.21 | 33.28 | 33.65 | 6,263,943 | -1.10(-3.15%) |
May 18, 2021 | 35.34 | 36.42 | 34.70 | 34.74 | 6,433,141 | -0.56(-1.59%) |
May 17, 2021 | 34.71 | 35.41 | 34.33 | 35.30 | 4,433,445 | +0.54(+1.56%) |
May 14, 2021 | 33.44 | 34.82 | 33.39 | 34.76 | 4,846,496 | +1.72(+5.22%) |
May 13, 2021 | 33.63 | 34.23 | 32.45 | 33.04 | 5,851,748 | -0.54(-1.62%) |
May 12, 2021 | 33.55 | 34.11 | 33.08 | 33.58 | 7,922,144 | +0.03(+0.08%) |
May 11, 2021 | 32.65 | 34.08 | 32.45 | 33.55 | 5,942,317 | -0.28(-0.82%) |
May 10, 2021 | 35.59 | 35.25 | 33.79 | 33.83 | 7,258,823 | -1.42(-4.03%) |
May 07, 2021 | 33.68 | 35.37 | 33.22 | 35.25 | 6,033,038 | +1.47(+4.34%) |
May 06, 2021 | 33.37 | 33.82 | 32.44 | 33.78 | 7,181,704 | +0.52(+1.58%) |
May 05, 2021 | 32.98 | 33.29 | 32.11 | 33.26 | 7,420,046 | +0.55(+1.69%) |
May 04, 2021 | 31.24 | 32.93 | 30.91 | 32.70 | 12,253,350 | -0.67(-2.00%) |
May 03, 2021 | 33.63 | 34.22 | 33.14 | 33.37 | 7,064,310 | -0.14(-0.43%) |
Apr 30, 2021 | 34.25 | 34.60 | 33.46 | 33.51 | 4,975,377 | -1.07(-3.09%) |
Apr 29, 2021 | 34.82 | 35.05 | 33.85 | 34.58 | 6,561,465 | +0.13(+0.39%) |
Apr 28, 2021 | 33.71 | 34.53 | 33.66 | 34.45 | 6,386,604 | +0.58(+1.72%) |
Apr 27, 2021 | 32.88 | 34.33 | 32.88 | 33.87 | 9,456,348 | +0.73(+2.21%) |
Apr 26, 2021 | 32.48 | 33.60 | 32.39 | 33.13 | 4,906,872 | +0.79(+2.44%) |
Apr 23, 2021 | 31.77 | 32.42 | 31.35 | 32.34 | 3,378,398 | +0.85(+2.69%) |
Apr 22, 2021 | 31.80 | 32.24 | 31.32 | 31.49 | 4,020,976 | -0.30(-0.96%) |
Apr 21, 2021 | 30.58 | 31.84 | 30.05 | 31.80 | 3,751,408 | +1.11(+3.63%) |
Apr 20, 2021 | 31.02 | 31.16 | 29.98 | 30.68 | 4,609,434 | -0.50(-1.59%) |
Apr 19, 2021 | 31.94 | 32.03 | 30.73 | 31.18 | 4,662,438 | -0.70(-2.18%) |
Apr 16, 2021 | 32.06 | 32.46 | 31.60 | 31.87 | 3,790,633 | +0.31(+1.00%) |
Apr 15, 2021 | 31.93 | 31.99 | 31.13 | 31.56 | 3,719,388 | -0.19(-0.60%) |
Apr 14, 2021 | 30.90 | 32.27 | 30.73 | 31.75 | 5,602,839 | +1.03(+3.35%) |
Apr 13, 2021 | 30.72 | 31.05 | 29.88 | 30.72 | 4,911,582 | +0.46(+1.51%) |
Apr 12, 2021 | 30.34 | 30.66 | 29.94 | 30.26 | 5,465,053 | +0.29(+0.95%) |
Apr 09, 2021 | 29.52 | 30.09 | 29.37 | 29.98 | 4,831,456 | +0.41(+1.39%) |
Apr 08, 2021 | 29.34 | 29.60 | 28.67 | 29.57 | 5,731,628 | +0.23(+0.78%) |
Apr 07, 2021 | 29.46 | 29.65 | 28.86 | 29.34 | 3,891,429 | -0.15(-0.52%) |
Apr 06, 2021 | 29.61 | 30.18 | 29.20 | 29.49 | 7,542,349 | -0.11(-0.39%) |
Apr 05, 2021 | 30.84 | 30.90 | 29.51 | 29.61 | 5,607,653 | -0.17(-0.58%) |