Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.10 | 33.13 | 33.07 | 33.12 | 73,884 | +0.02(+0.06%) |
Jun 29, 2021 | 32.99 | 33.13 | 32.99 | 33.10 | 171,916 | +0.04(+0.12%) |
Jun 28, 2021 | 33.07 | 33.09 | 32.98 | 33.06 | 39,580 | +0.04(+0.12%) |
Jun 25, 2021 | 32.90 | 33.02 | 32.88 | 33.02 | 51,123 | +0.10(+0.30%) |
Jun 24, 2021 | 32.95 | 33.05 | 32.89 | 32.92 | 57,237 | -0.03(-0.09%) |
Jun 23, 2021 | 32.90 | 33.07 | 32.88 | 32.95 | 52,237 | +0.02(+0.06%) |
Jun 22, 2021 | 32.96 | 33.01 | 32.93 | 32.93 | 27,539 | -0.19(-0.57%) |
Jun 21, 2021 | 33.08 | 33.18 | 32.98 | 33.12 | 57,369 | +0.10(+0.30%) |
Jun 18, 2021 | 33.06 | 33.06 | 32.99 | 33.02 | 100,028 | -0.07(-0.21%) |
Jun 17, 2021 | 33.07 | 33.14 | 33.05 | 33.09 | 59,434 | -0.06(-0.18%) |
Jun 16, 2021 | 33.13 | 33.24 | 33.08 | 33.15 | 39,891 | -0.03(-0.09%) |
Jun 15, 2021 | 33.27 | 33.27 | 33.15 | 33.18 | 99,077 | -0.07(-0.21%) |
Jun 14, 2021 | 33.32 | 33.32 | 33.20 | 33.25 | 45,490 | -0.03(-0.09%) |
Jun 11, 2021 | 33.34 | 33.43 | 33.26 | 33.28 | 48,825 | +0.01(+0.03%) |
Jun 10, 2021 | 33.22 | 33.34 | 33.22 | 33.27 | 40,015 | +0.00(+0.00%) |
Jun 09, 2021 | 33.27 | 33.28 | 33.19 | 33.27 | 54,189 | +0.05(+0.15%) |
Jun 08, 2021 | 33.27 | 33.32 | 33.16 | 33.22 | 52,184 | -0.04(-0.12%) |
Jun 07, 2021 | 33.23 | 33.32 | 32.96 | 33.26 | 111,339 | +0.01(+0.03%) |
Jun 04, 2021 | 33.22 | 33.30 | 33.22 | 33.25 | 71,973 | +0.31(+0.93%) |
Jun 03, 2021 | 33.05 | 33.36 | 32.94 | 32.94 | 107,838 | -0.27(-0.80%) |
Jun 02, 2021 | 33.23 | 33.40 | 33.18 | 33.21 | 88,705 | -0.04(-0.12%) |
Jun 01, 2021 | 33.12 | 33.30 | 33.12 | 33.25 | 70,608 | +0.17(+0.51%) |
May 28, 2021 | 33.00 | 33.12 | 33.00 | 33.08 | 39,825 | +0.16(+0.48%) |
May 27, 2021 | 32.90 | 32.99 | 32.81 | 32.92 | 154,499 | +0.03(+0.09%) |
May 26, 2021 | 32.96 | 32.99 | 32.89 | 32.89 | 50,363 | -0.06(-0.18%) |
May 25, 2021 | 32.89 | 33.00 | 32.89 | 32.95 | 51,425 | +0.03(+0.09%) |
May 24, 2021 | 32.91 | 32.99 | 32.88 | 32.92 | 68,820 | -0.09(-0.27%) |
May 21, 2021 | 33.11 | 33.11 | 32.93 | 33.01 | 51,237 | +0.07(+0.21%) |
May 20, 2021 | 32.90 | 32.97 | 32.88 | 32.94 | 41,133 | +0.00(+0.00%) |
May 19, 2021 | 32.94 | 33.01 | 32.91 | 32.94 | 63,744 | +0.02(+0.06%) |
May 18, 2021 | 32.94 | 32.96 | 32.83 | 32.92 | 92,761 | +0.01(+0.03%) |
May 17, 2021 | 32.90 | 33.08 | 32.86 | 32.91 | 57,152 | -0.06(-0.18%) |
May 14, 2021 | 33.26 | 33.26 | 32.88 | 32.97 | 35,262 | +0.02(+0.06%) |
May 13, 2021 | 32.92 | 32.98 | 32.91 | 32.95 | 44,242 | -0.01(-0.03%) |
May 12, 2021 | 32.97 | 33.02 | 32.94 | 32.96 | 46,471 | -0.11(-0.33%) |
May 11, 2021 | 33.04 | 33.09 | 33.00 | 33.07 | 48,237 | -0.01(-0.03%) |
May 10, 2021 | 32.97 | 33.10 | 32.97 | 33.08 | 42,086 | +0.03(+0.09%) |
May 07, 2021 | 32.97 | 33.08 | 32.97 | 33.05 | 55,903 | +0.09(+0.27%) |
May 06, 2021 | 33.09 | 33.09 | 32.93 | 32.96 | 71,024 | -0.10(-0.30%) |
May 05, 2021 | 33.13 | 33.34 | 33.03 | 33.06 | 165,906 | -0.08(-0.24%) |
May 04, 2021 | 33.14 | 33.24 | 33.14 | 33.14 | 96,150 | -0.13(-0.39%) |
May 03, 2021 | 33.26 | 33.41 | 33.20 | 33.27 | 55,134 | +0.03(+0.09%) |
Apr 30, 2021 | 33.27 | 33.48 | 33.24 | 33.24 | 59,304 | -0.00(-0.01%) |
Apr 29, 2021 | 33.25 | 33.42 | 33.23 | 33.25 | 55,689 | -0.12(-0.37%) |
Apr 28, 2021 | 33.34 | 33.53 | 33.29 | 33.37 | 50,423 | +0.05(+0.14%) |
Apr 27, 2021 | 33.44 | 33.47 | 33.31 | 33.32 | 71,725 | -0.07(-0.20%) |
Apr 26, 2021 | 33.32 | 33.44 | 33.32 | 33.39 | 63,265 | +0.07(+0.21%) |
Apr 23, 2021 | 33.34 | 33.42 | 33.30 | 33.32 | 67,704 | +0.07(+0.22%) |
Apr 22, 2021 | 33.29 | 33.40 | 33.16 | 33.25 | 57,355 | -0.07(-0.22%) |
Apr 21, 2021 | 33.31 | 33.45 | 33.24 | 33.32 | 62,219 | +0.08(+0.24%) |
Apr 20, 2021 | 33.17 | 33.38 | 33.12 | 33.24 | 76,009 | +0.37(+1.11%) |
Apr 19, 2021 | 32.82 | 33.01 | 32.82 | 32.87 | 98,851 | -0.04(-0.12%) |
Apr 16, 2021 | 32.98 | 32.98 | 32.89 | 32.91 | 77,723 | +0.07(+0.21%) |
Apr 15, 2021 | 32.82 | 32.88 | 32.65 | 32.85 | 161,892 | +0.19(+0.57%) |
Apr 14, 2021 | 32.64 | 32.79 | 32.60 | 32.66 | 85,316 | -0.05(-0.15%) |
Apr 13, 2021 | 32.62 | 32.80 | 32.62 | 32.71 | 55,835 | +0.02(+0.06%) |
Apr 12, 2021 | 32.75 | 32.81 | 32.64 | 32.69 | 92,525 | -0.07(-0.21%) |
Apr 09, 2021 | 32.76 | 32.82 | 32.71 | 32.76 | 57,988 | -0.01(-0.03%) |
Apr 08, 2021 | 32.65 | 32.88 | 32.64 | 32.77 | 50,620 | +0.12(+0.36%) |
Apr 07, 2021 | 32.76 | 32.86 | 32.65 | 32.65 | 60,354 | -0.08(-0.24%) |
Apr 06, 2021 | 32.70 | 32.84 | 32.60 | 32.73 | 155,498 | +0.12(+0.36%) |
Apr 05, 2021 | 32.67 | 32.70 | 32.50 | 32.61 | 82,991 | +0.00(+0.00%) |