Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.27 | 33.16 | 31.90 | 32.35 | 82,339 | +0.10(+0.31%) |
Jun 29, 2021 | 32.23 | 32.47 | 31.88 | 32.25 | 33,372 | +0.48(+1.51%) |
Jun 28, 2021 | 32.98 | 32.98 | 31.59 | 31.77 | 25,003 | -0.92(-2.81%) |
Jun 25, 2021 | 33.01 | 33.40 | 32.54 | 32.69 | 199,568 | -0.31(-0.94%) |
Jun 24, 2021 | 32.25 | 33.00 | 32.12 | 33.00 | 27,414 | +0.70(+2.17%) |
Jun 23, 2021 | 32.34 | 32.64 | 32.00 | 32.30 | 42,993 | -0.30(-0.92%) |
Jun 22, 2021 | 32.38 | 32.78 | 31.75 | 32.60 | 36,690 | +0.03(+0.09%) |
Jun 21, 2021 | 31.82 | 32.69 | 31.22 | 32.57 | 56,811 | +1.08(+3.43%) |
Jun 18, 2021 | 31.30 | 31.59 | 30.98 | 31.49 | 74,102 | -0.71(-2.20%) |
Jun 17, 2021 | 31.00 | 32.31 | 31.00 | 32.20 | 47,518 | +0.57(+1.80%) |
Jun 16, 2021 | 31.79 | 31.93 | 31.29 | 31.63 | 30,280 | -0.21(-0.66%) |
Jun 15, 2021 | 31.32 | 31.91 | 30.27 | 31.84 | 66,596 | +1.11(+3.61%) |
Jun 14, 2021 | 31.41 | 31.41 | 30.54 | 30.73 | 14,305 | -0.56(-1.79%) |
Jun 11, 2021 | 31.28 | 31.74 | 30.77 | 31.29 | 42,385 | +0.20(+0.64%) |
Jun 10, 2021 | 32.41 | 32.41 | 30.85 | 31.09 | 43,759 | -1.24(-3.84%) |
Jun 09, 2021 | 32.12 | 32.91 | 32.00 | 32.33 | 92,207 | +0.14(+0.43%) |
Jun 08, 2021 | 31.25 | 32.25 | 31.25 | 32.19 | 44,750 | +0.55(+1.74%) |
Jun 07, 2021 | 31.33 | 31.72 | 31.27 | 31.64 | 60,254 | +0.31(+0.99%) |
Jun 04, 2021 | 31.00 | 31.54 | 30.99 | 31.33 | 25,231 | +0.21(+0.67%) |
Jun 03, 2021 | 31.25 | 31.35 | 31.04 | 31.12 | 23,333 | -0.20(-0.64%) |
Jun 02, 2021 | 31.47 | 31.70 | 31.02 | 31.32 | 16,328 | -0.11(-0.35%) |
Jun 01, 2021 | 31.12 | 31.69 | 30.59 | 31.43 | 36,161 | +0.43(+1.39%) |
May 28, 2021 | 30.48 | 31.17 | 29.80 | 31.00 | 56,838 | +0.90(+2.99%) |
May 27, 2021 | 30.19 | 30.66 | 29.80 | 30.10 | 30,055 | +0.29(+0.97%) |
May 26, 2021 | 30.00 | 30.41 | 29.55 | 29.81 | 32,902 | -0.07(-0.23%) |
May 25, 2021 | 30.30 | 30.93 | 29.81 | 29.88 | 38,290 | -0.91(-2.96%) |
May 24, 2021 | 30.80 | 31.11 | 30.57 | 30.79 | 27,496 | +0.01(+0.03%) |
May 21, 2021 | 31.09 | 31.40 | 30.70 | 30.78 | 53,526 | +0.09(+0.29%) |
May 20, 2021 | 30.43 | 31.14 | 30.09 | 30.69 | 30,342 | +0.20(+0.66%) |
May 19, 2021 | 30.10 | 31.00 | 29.69 | 30.49 | 20,445 | +0.02(+0.07%) |
May 18, 2021 | 30.40 | 31.17 | 30.08 | 30.47 | 46,613 | +0.05(+0.16%) |
May 17, 2021 | 30.37 | 30.50 | 29.94 | 30.42 | 22,253 | +0.04(+0.13%) |
May 14, 2021 | 30.24 | 30.40 | 29.60 | 30.38 | 24,611 | +0.39(+1.30%) |
May 13, 2021 | 29.29 | 30.22 | 29.29 | 29.99 | 43,229 | +0.81(+2.78%) |
May 12, 2021 | 30.35 | 30.47 | 29.07 | 29.18 | 43,190 | -1.37(-4.48%) |
May 11, 2021 | 30.23 | 30.58 | 29.51 | 30.55 | 38,286 | -0.01(-0.03%) |
May 10, 2021 | 31.50 | 31.61 | 30.33 | 30.56 | 28,875 | -0.93(-2.95%) |
May 07, 2021 | 31.01 | 31.88 | 31.01 | 31.49 | 50,861 | +0.35(+1.12%) |
May 06, 2021 | 31.02 | 31.20 | 30.69 | 31.14 | 22,814 | +0.02(+0.06%) |
May 05, 2021 | 30.88 | 31.26 | 30.61 | 31.12 | 63,213 | +0.30(+0.97%) |
May 04, 2021 | 30.52 | 30.96 | 30.34 | 30.82 | 46,004 | +0.03(+0.10%) |
May 03, 2021 | 30.54 | 31.02 | 30.50 | 30.79 | 31,710 | +0.25(+0.82%) |
Apr 30, 2021 | 30.20 | 30.73 | 29.97 | 30.54 | 49,700 | +0.06(+0.20%) |
Apr 29, 2021 | 30.87 | 31.20 | 30.40 | 30.48 | 24,707 | -0.23(-0.75%) |
Apr 28, 2021 | 30.50 | 30.78 | 30.40 | 30.71 | 27,629 | +0.33(+1.09%) |
Apr 27, 2021 | 30.56 | 30.86 | 30.28 | 30.38 | 37,411 | -0.51(-1.65%) |
Apr 26, 2021 | 30.91 | 31.60 | 30.75 | 30.89 | 38,931 | +0.23(+0.75%) |
Apr 23, 2021 | 30.51 | 31.39 | 30.00 | 30.66 | 85,800 | +0.36(+1.19%) |
Apr 22, 2021 | 29.86 | 30.99 | 29.75 | 30.30 | 70,837 | +0.63(+2.12%) |
Apr 21, 2021 | 30.03 | 30.58 | 29.55 | 29.67 | 22,333 | -0.29(-0.97%) |
Apr 20, 2021 | 30.26 | 30.26 | 29.11 | 29.96 | 55,473 | -0.38(-1.25%) |
Apr 19, 2021 | 30.00 | 30.42 | 29.77 | 30.34 | 43,779 | +0.10(+0.33%) |
Apr 16, 2021 | 30.41 | 30.52 | 29.41 | 30.24 | 41,800 | +0.00(+0.00%) |
Apr 15, 2021 | 29.63 | 30.36 | 29.40 | 30.24 | 54,066 | +0.75(+2.54%) |
Apr 14, 2021 | 29.41 | 29.89 | 29.40 | 29.49 | 22,957 | +0.15(+0.51%) |
Apr 13, 2021 | 29.11 | 29.42 | 28.84 | 29.34 | 40,651 | +0.09(+0.31%) |
Apr 12, 2021 | 29.51 | 29.57 | 28.79 | 29.25 | 32,912 | -0.23(-0.78%) |
Apr 09, 2021 | 29.84 | 30.07 | 29.27 | 29.48 | 50,900 | -0.35(-1.17%) |
Apr 08, 2021 | 29.16 | 29.85 | 29.08 | 29.83 | 82,257 | +0.67(+2.30%) |
Apr 07, 2021 | 30.31 | 30.39 | 29.00 | 29.16 | 65,817 | -1.13(-3.73%) |
Apr 06, 2021 | 30.23 | 30.88 | 30.06 | 30.29 | 76,216 | +0.12(+0.40%) |
Apr 05, 2021 | 29.80 | 30.66 | 28.84 | 30.17 | 131,239 | +0.82(+2.79%) |