Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.40 | 29.56 | 29.31 | 29.48 | 870,357 | -0.27(-0.92%) |
Jun 29, 2021 | 29.84 | 29.90 | 29.72 | 29.76 | 452,884 | +0.00(+0.00%) |
Jun 28, 2021 | 29.97 | 29.97 | 29.70 | 29.76 | 566,719 | -0.34(-1.12%) |
Jun 25, 2021 | 30.07 | 30.12 | 30.03 | 30.09 | 514,522 | +0.08(+0.27%) |
Jun 24, 2021 | 29.87 | 30.04 | 29.87 | 30.01 | 942,499 | +0.45(+1.51%) |
Jun 23, 2021 | 29.84 | 29.85 | 29.55 | 29.57 | 658,078 | -0.31(-1.04%) |
Jun 22, 2021 | 29.81 | 29.93 | 29.74 | 29.87 | 382,066 | -0.12(-0.39%) |
Jun 21, 2021 | 29.73 | 30.03 | 29.72 | 29.99 | 1,050,496 | +0.54(+1.82%) |
Jun 18, 2021 | 29.57 | 29.65 | 29.45 | 29.46 | 879,873 | -0.69(-2.29%) |
Jun 17, 2021 | 30.27 | 30.32 | 29.97 | 30.15 | 1,070,939 | -0.37(-1.22%) |
Jun 16, 2021 | 30.73 | 30.80 | 30.46 | 30.52 | 1,420,822 | -0.25(-0.83%) |
Jun 15, 2021 | 30.68 | 30.79 | 30.66 | 30.78 | 1,975,277 | +0.06(+0.21%) |
Jun 14, 2021 | 30.65 | 30.75 | 30.64 | 30.71 | 914,614 | +0.03(+0.09%) |
Jun 11, 2021 | 30.59 | 30.72 | 30.51 | 30.68 | 2,795,345 | +0.08(+0.27%) |
Jun 10, 2021 | 30.68 | 30.79 | 30.59 | 30.60 | 1,261,318 | -0.20(-0.65%) |
Jun 09, 2021 | 30.97 | 30.99 | 30.77 | 30.80 | 678,143 | -0.17(-0.55%) |
Jun 08, 2021 | 30.99 | 31.06 | 30.91 | 30.97 | 1,248,021 | -0.03(-0.09%) |
Jun 07, 2021 | 30.85 | 31.03 | 30.83 | 31.00 | 833,033 | +0.32(+1.06%) |
Jun 04, 2021 | 30.57 | 30.68 | 30.51 | 30.68 | 3,904,815 | +0.35(+1.16%) |
Jun 03, 2021 | 30.29 | 30.40 | 30.25 | 30.33 | 690,848 | -0.08(-0.27%) |
Jun 02, 2021 | 30.40 | 30.46 | 30.34 | 30.41 | 942,890 | -0.05(-0.18%) |
Jun 01, 2021 | 30.63 | 30.66 | 30.40 | 30.46 | 1,380,055 | +0.32(+1.07%) |
May 28, 2021 | 30.06 | 30.25 | 30.03 | 30.14 | 1,506,629 | +0.03(+0.09%) |
May 27, 2021 | 29.96 | 30.16 | 29.96 | 30.11 | 1,460,951 | +0.39(+1.30%) |
May 26, 2021 | 29.83 | 29.85 | 29.72 | 29.72 | 826,876 | -0.31(-1.02%) |
May 25, 2021 | 30.10 | 30.12 | 29.96 | 30.03 | 1,935,540 | +0.04(+0.15%) |
May 24, 2021 | 29.89 | 29.99 | 29.82 | 29.98 | 1,048,524 | +0.19(+0.63%) |
May 21, 2021 | 29.66 | 29.84 | 29.66 | 29.80 | 1,669,400 | +0.25(+0.85%) |
May 20, 2021 | 29.42 | 29.56 | 29.33 | 29.54 | 2,151,628 | +0.35(+1.20%) |
May 19, 2021 | 29.22 | 29.37 | 28.99 | 29.19 | 9,816,173 | -0.43(-1.46%) |
May 18, 2021 | 29.80 | 29.80 | 29.60 | 29.63 | 1,787,404 | -0.06(-0.21%) |
May 17, 2021 | 29.54 | 29.71 | 29.52 | 29.69 | 1,158,310 | +0.10(+0.33%) |
May 14, 2021 | 29.34 | 29.63 | 29.32 | 29.59 | 1,337,298 | +0.49(+1.70%) |
May 13, 2021 | 28.97 | 29.12 | 28.88 | 29.09 | 6,447,138 | +0.30(+1.03%) |
May 12, 2021 | 28.96 | 29.12 | 28.76 | 28.80 | 1,068,642 | -0.28(-0.96%) |
May 11, 2021 | 29.00 | 29.21 | 28.96 | 29.08 | 1,316,795 | -0.32(-1.10%) |
May 10, 2021 | 29.51 | 29.63 | 29.38 | 29.40 | 1,965,928 | -0.04(-0.12%) |
May 07, 2021 | 29.09 | 29.44 | 29.01 | 29.44 | 2,871,674 | +0.33(+1.14%) |
May 06, 2021 | 29.01 | 29.10 | 28.82 | 29.10 | 632,366 | +0.25(+0.87%) |
May 05, 2021 | 28.77 | 28.86 | 28.65 | 28.85 | 1,181,843 | +0.53(+1.87%) |
May 04, 2021 | 28.54 | 28.62 | 28.19 | 28.32 | 2,593,999 | -0.65(-2.24%) |
May 03, 2021 | 28.85 | 28.97 | 28.82 | 28.97 | 937,049 | +0.54(+1.90%) |
Apr 30, 2021 | 28.57 | 28.67 | 28.33 | 28.43 | 1,531,634 | -0.48(-1.65%) |
Apr 29, 2021 | 29.01 | 29.01 | 28.61 | 28.91 | 1,131,602 | -0.13(-0.46%) |
Apr 28, 2021 | 28.89 | 29.07 | 28.89 | 29.04 | 482,591 | +0.05(+0.19%) |
Apr 27, 2021 | 28.93 | 29.01 | 28.89 | 28.99 | 451,104 | -0.08(-0.28%) |
Apr 26, 2021 | 28.96 | 29.07 | 28.94 | 29.07 | 690,586 | +0.12(+0.40%) |
Apr 23, 2021 | 28.70 | 29.03 | 28.65 | 28.95 | 2,347,209 | +0.36(+1.26%) |
Apr 22, 2021 | 28.70 | 28.78 | 28.54 | 28.59 | 690,256 | -0.13(-0.44%) |
Apr 21, 2021 | 28.21 | 28.72 | 28.18 | 28.72 | 815,924 | +0.23(+0.82%) |
Apr 20, 2021 | 28.76 | 28.76 | 28.36 | 28.48 | 1,183,153 | -0.63(-2.16%) |
Apr 19, 2021 | 29.15 | 29.18 | 29.01 | 29.11 | 504,019 | -0.03(-0.09%) |
Apr 16, 2021 | 28.94 | 29.17 | 28.92 | 29.14 | 1,831,623 | +0.33(+1.16%) |
Apr 15, 2021 | 28.77 | 28.81 | 28.64 | 28.81 | 639,392 | +0.08(+0.28%) |
Apr 14, 2021 | 28.63 | 28.81 | 28.62 | 28.73 | 2,053,267 | -0.11(-0.37%) |
Apr 13, 2021 | 28.62 | 28.87 | 28.56 | 28.83 | 5,440,171 | +0.36(+1.26%) |
Apr 12, 2021 | 28.54 | 28.56 | 28.43 | 28.47 | 463,127 | -0.03(-0.09%) |
Apr 09, 2021 | 28.46 | 28.50 | 28.38 | 28.50 | 495,460 | -0.11(-0.38%) |
Apr 08, 2021 | 28.68 | 28.68 | 28.54 | 28.61 | 411,871 | -0.15(-0.53%) |
Apr 07, 2021 | 28.70 | 28.83 | 28.68 | 28.76 | 283,947 | +0.05(+0.19%) |
Apr 06, 2021 | 28.66 | 28.73 | 28.62 | 28.71 | 1,234,933 | -0.44(-1.51%) |
Apr 05, 2021 | 28.87 | 29.16 | 28.84 | 29.15 | 467,275 | +0.53(+1.85%) |