Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 29.10 | 29.52 | 29.08 | 29.32 | 2,480,044 | +0.12(+0.41%) |
Jun 29, 2021 | 29.48 | 29.66 | 29.11 | 29.20 | 1,527,031 | -0.25(-0.85%) |
Jun 28, 2021 | 30.03 | 30.05 | 29.19 | 29.45 | 1,883,445 | -0.45(-1.51%) |
Jun 25, 2021 | 29.84 | 30.19 | 29.74 | 29.90 | 1,022,804 | +0.19(+0.64%) |
Jun 24, 2021 | 29.38 | 29.78 | 29.24 | 29.71 | 1,552,115 | +0.63(+2.17%) |
Jun 23, 2021 | 29.25 | 29.46 | 29.08 | 29.08 | 1,401,610 | -0.14(-0.48%) |
Jun 22, 2021 | 29.40 | 29.47 | 28.91 | 29.22 | 1,315,766 | -0.12(-0.41%) |
Jun 21, 2021 | 29.25 | 29.38 | 29.01 | 29.34 | 2,484,375 | +0.03(+0.10%) |
Jun 18, 2021 | 29.08 | 29.54 | 28.96 | 29.31 | 3,537,561 | -0.48(-1.61%) |
Jun 17, 2021 | 29.80 | 30.21 | 29.27 | 29.79 | 1,683,261 | -0.12(-0.40%) |
Jun 16, 2021 | 30.87 | 30.90 | 29.74 | 29.91 | 3,292,360 | -0.98(-3.17%) |
Jun 15, 2021 | 31.52 | 31.59 | 30.55 | 30.89 | 2,666,893 | -0.64(-2.03%) |
Jun 14, 2021 | 31.84 | 32.08 | 31.33 | 31.53 | 1,466,434 | -0.29(-0.91%) |
Jun 11, 2021 | 31.54 | 31.86 | 31.53 | 31.82 | 1,337,762 | +0.26(+0.82%) |
Jun 10, 2021 | 31.29 | 31.77 | 31.16 | 31.56 | 1,345,339 | +0.31(+0.99%) |
Jun 09, 2021 | 31.31 | 31.70 | 31.15 | 31.25 | 1,587,611 | -0.03(-0.10%) |
Jun 08, 2021 | 31.87 | 31.96 | 30.70 | 31.28 | 2,298,439 | -0.34(-1.08%) |
Jun 07, 2021 | 31.32 | 31.98 | 31.27 | 31.62 | 2,276,187 | +0.29(+0.93%) |
Jun 04, 2021 | 31.97 | 31.97 | 31.23 | 31.33 | 1,514,727 | -0.36(-1.14%) |
Jun 03, 2021 | 31.80 | 32.06 | 31.54 | 31.69 | 1,428,464 | -0.20(-0.63%) |
Jun 02, 2021 | 32.28 | 32.28 | 31.66 | 31.89 | 3,280,518 | -0.14(-0.44%) |
Jun 01, 2021 | 32.02 | 32.54 | 31.92 | 32.03 | 1,826,900 | -0.13(-0.40%) |
May 28, 2021 | 31.99 | 32.37 | 31.94 | 32.16 | 1,572,820 | +0.22(+0.69%) |
May 27, 2021 | 31.90 | 32.14 | 31.83 | 31.94 | 1,527,725 | -0.02(-0.06%) |
May 26, 2021 | 31.42 | 32.04 | 31.17 | 31.96 | 2,014,045 | +0.70(+2.24%) |
May 25, 2021 | 31.27 | 31.75 | 31.20 | 31.26 | 1,594,062 | -0.07(-0.22%) |
May 24, 2021 | 31.13 | 31.62 | 30.93 | 31.33 | 1,546,388 | +0.17(+0.55%) |
May 21, 2021 | 31.78 | 31.87 | 31.02 | 31.16 | 2,401,322 | -0.39(-1.24%) |
May 20, 2021 | 30.44 | 31.65 | 30.32 | 31.55 | 4,303,767 | +1.30(+4.30%) |
May 19, 2021 | 29.45 | 30.31 | 29.05 | 30.25 | 2,818,195 | +0.50(+1.68%) |
May 18, 2021 | 29.25 | 30.00 | 28.97 | 29.75 | 2,264,391 | +0.50(+1.71%) |
May 17, 2021 | 29.03 | 29.27 | 28.80 | 29.25 | 2,484,271 | +0.18(+0.62%) |
May 14, 2021 | 28.58 | 29.13 | 28.22 | 29.07 | 1,789,609 | +0.92(+3.27%) |
May 13, 2021 | 27.90 | 29.02 | 27.90 | 28.15 | 2,840,679 | +0.23(+0.82%) |
May 12, 2021 | 27.24 | 28.42 | 27.19 | 27.92 | 3,750,664 | +0.49(+1.79%) |
May 11, 2021 | 26.84 | 27.74 | 26.77 | 27.43 | 2,381,564 | -0.10(-0.36%) |
May 10, 2021 | 28.19 | 28.19 | 27.49 | 27.53 | 3,178,875 | -0.55(-1.96%) |
May 07, 2021 | 27.87 | 28.72 | 27.81 | 28.08 | 2,058,371 | +0.32(+1.15%) |
May 06, 2021 | 27.71 | 27.95 | 27.13 | 27.76 | 2,829,436 | -0.27(-0.96%) |
May 05, 2021 | 28.08 | 28.22 | 27.40 | 28.03 | 5,120,997 | +0.09(+0.32%) |
May 04, 2021 | 29.90 | 30.06 | 27.68 | 27.94 | 10,323,937 | -3.48(-11.08%) |
May 03, 2021 | 32.20 | 32.42 | 31.13 | 31.42 | 3,324,689 | -0.75(-2.33%) |
Apr 30, 2021 | 32.59 | 33.00 | 32.09 | 32.17 | 2,016,200 | -0.53(-1.62%) |
Apr 29, 2021 | 32.67 | 32.93 | 32.02 | 32.70 | 3,108,105 | +0.16(+0.49%) |
Apr 28, 2021 | 31.25 | 34.50 | 30.96 | 32.54 | 10,509,859 | +1.29(+4.13%) |
Apr 27, 2021 | 30.90 | 31.33 | 30.38 | 31.25 | 2,712,953 | +0.45(+1.46%) |
Apr 26, 2021 | 29.86 | 30.81 | 29.66 | 30.80 | 2,758,824 | +1.15(+3.88%) |
Apr 23, 2021 | 29.49 | 29.93 | 29.29 | 29.65 | 1,210,900 | +0.18(+0.61%) |
Apr 22, 2021 | 29.58 | 29.77 | 29.26 | 29.47 | 979,011 | -0.08(-0.27%) |
Apr 21, 2021 | 28.50 | 29.57 | 28.30 | 29.55 | 1,866,783 | +1.11(+3.90%) |
Apr 20, 2021 | 29.00 | 29.10 | 27.95 | 28.44 | 3,239,078 | -0.68(-2.34%) |
Apr 19, 2021 | 29.90 | 30.21 | 29.07 | 29.12 | 2,513,239 | -0.91(-3.03%) |
Apr 16, 2021 | 30.39 | 30.50 | 29.89 | 30.03 | 1,882,100 | -0.27(-0.89%) |
Apr 15, 2021 | 30.39 | 30.64 | 30.20 | 30.30 | 1,807,474 | +0.04(+0.13%) |
Apr 14, 2021 | 29.92 | 30.65 | 29.82 | 30.26 | 3,129,981 | +0.45(+1.51%) |
Apr 13, 2021 | 29.96 | 30.01 | 29.45 | 29.81 | 3,376,605 | -0.14(-0.47%) |
Apr 12, 2021 | 30.56 | 30.56 | 29.80 | 29.95 | 2,572,596 | -0.83(-2.70%) |
Apr 09, 2021 | 30.92 | 31.09 | 30.53 | 30.78 | 1,536,900 | +0.01(+0.03%) |
Apr 08, 2021 | 31.80 | 31.81 | 30.67 | 30.77 | 2,060,380 | -0.78(-2.47%) |
Apr 07, 2021 | 31.21 | 31.62 | 31.09 | 31.55 | 1,622,008 | +0.31(+0.99%) |
Apr 06, 2021 | 31.47 | 31.72 | 31.11 | 31.24 | 2,611,890 | -0.28(-0.89%) |
Apr 05, 2021 | 31.92 | 32.00 | 31.20 | 31.52 | 1,489,239 | -0.19(-0.60%) |