Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.36 | 31.60 | 31.23 | 31.23 | 18,108 | -0.09(-0.29%) |
Jun 29, 2021 | 31.37 | 31.62 | 31.29 | 31.32 | 7,631 | -0.14(-0.44%) |
Jun 28, 2021 | 31.99 | 31.99 | 31.29 | 31.46 | 13,524 | -0.11(-0.35%) |
Jun 25, 2021 | 31.36 | 32.13 | 31.26 | 31.57 | 45,976 | +0.19(+0.61%) |
Jun 24, 2021 | 31.13 | 31.50 | 31.11 | 31.37 | 10,180 | +0.26(+0.82%) |
Jun 23, 2021 | 31.29 | 31.69 | 31.06 | 31.12 | 16,487 | -0.13(-0.41%) |
Jun 22, 2021 | 31.89 | 31.89 | 31.17 | 31.25 | 14,793 | -0.60(-1.89%) |
Jun 21, 2021 | 32.09 | 32.09 | 31.61 | 31.85 | 12,423 | +0.05(+0.14%) |
Jun 18, 2021 | 31.97 | 31.99 | 31.62 | 31.80 | 25,339 | -0.17(-0.54%) |
Jun 17, 2021 | 32.16 | 32.16 | 31.98 | 31.98 | 10,229 | +0.01(+0.03%) |
Jun 16, 2021 | 32.53 | 32.60 | 31.97 | 31.97 | 21,549 | -0.50(-1.55%) |
Jun 15, 2021 | 32.69 | 32.69 | 32.35 | 32.47 | 9,728 | +0.03(+0.08%) |
Jun 14, 2021 | 32.51 | 32.95 | 32.21 | 32.44 | 13,754 | -0.04(-0.11%) |
Jun 11, 2021 | 32.49 | 32.61 | 32.24 | 32.48 | 15,498 | -0.07(-0.22%) |
Jun 10, 2021 | 33.29 | 33.35 | 32.34 | 32.55 | 24,290 | -0.41(-1.25%) |
Jun 09, 2021 | 34.15 | 34.15 | 32.55 | 32.96 | 32,202 | -1.25(-3.66%) |
Jun 08, 2021 | 34.76 | 34.76 | 34.22 | 34.22 | 10,566 | -0.42(-1.21%) |
Jun 07, 2021 | 34.47 | 34.72 | 34.47 | 34.64 | 7,765 | +0.48(+1.42%) |
Jun 04, 2021 | 34.38 | 34.72 | 34.15 | 34.15 | 31,648 | -0.57(-1.63%) |
Jun 03, 2021 | 33.91 | 34.72 | 33.91 | 34.72 | 13,259 | +0.78(+2.29%) |
Jun 02, 2021 | 33.49 | 34.12 | 33.49 | 33.94 | 16,391 | +0.37(+1.09%) |
Jun 01, 2021 | 33.61 | 33.66 | 33.33 | 33.58 | 14,995 | +0.18(+0.55%) |
May 28, 2021 | 33.45 | 33.79 | 33.04 | 33.39 | 18,606 | +0.24(+0.72%) |
May 27, 2021 | 33.39 | 33.48 | 33.06 | 33.16 | 8,379 | +0.05(+0.14%) |
May 26, 2021 | 33.06 | 33.33 | 33.06 | 33.11 | 11,638 | +0.20(+0.61%) |
May 25, 2021 | 33.69 | 33.73 | 32.91 | 32.91 | 13,805 | -0.64(-1.91%) |
May 24, 2021 | 33.80 | 33.80 | 33.14 | 33.55 | 16,572 | -0.26(-0.78%) |
May 21, 2021 | 33.27 | 33.66 | 33.17 | 33.81 | 12,302 | +0.37(+1.12%) |
May 20, 2021 | 32.89 | 33.44 | 32.67 | 33.44 | 12,172 | +0.29(+0.88%) |
May 19, 2021 | 32.71 | 33.15 | 32.56 | 33.15 | 7,048 | -0.05(-0.17%) |
May 18, 2021 | 33.08 | 33.30 | 32.66 | 33.20 | 9,576 | +0.41(+1.25%) |
May 17, 2021 | 33.01 | 33.25 | 32.61 | 32.79 | 8,058 | -0.23(-0.69%) |
May 14, 2021 | 32.26 | 33.29 | 32.26 | 33.02 | 14,669 | +0.31(+0.95%) |
May 13, 2021 | 32.05 | 32.84 | 32.04 | 32.71 | 12,241 | +0.72(+2.26%) |
May 12, 2021 | 32.52 | 32.64 | 31.96 | 31.99 | 13,233 | -0.64(-1.97%) |
May 11, 2021 | 32.74 | 32.92 | 32.47 | 32.63 | 10,880 | -0.29(-0.88%) |
May 10, 2021 | 32.19 | 32.99 | 32.07 | 32.92 | 20,886 | +0.86(+2.69%) |
May 07, 2021 | 31.65 | 32.06 | 31.41 | 32.06 | 19,626 | +0.73(+2.32%) |
May 06, 2021 | 31.76 | 31.76 | 31.30 | 31.33 | 6,263 | -0.37(-1.17%) |
May 05, 2021 | 31.88 | 31.94 | 31.51 | 31.70 | 15,847 | -0.06(-0.20%) |
May 04, 2021 | 31.86 | 32.22 | 31.74 | 31.77 | 10,412 | -0.36(-1.13%) |
May 03, 2021 | 31.74 | 32.17 | 31.62 | 32.13 | 17,370 | +0.45(+1.43%) |
Apr 30, 2021 | 31.49 | 32.09 | 31.29 | 31.68 | 36,057 | +0.05(+0.17%) |
Apr 29, 2021 | 31.75 | 32.17 | 31.48 | 31.62 | 10,409 | -0.13(-0.40%) |
Apr 28, 2021 | 31.52 | 31.94 | 31.12 | 31.75 | 18,795 | +0.34(+1.10%) |
Apr 27, 2021 | 31.40 | 31.53 | 31.23 | 31.41 | 13,552 | +0.14(+0.44%) |
Apr 26, 2021 | 31.58 | 31.58 | 31.17 | 31.27 | 10,667 | +0.02(+0.06%) |
Apr 23, 2021 | 31.56 | 31.59 | 31.20 | 31.25 | 15,327 | -0.05(-0.15%) |
Apr 22, 2021 | 31.88 | 31.88 | 31.30 | 31.30 | 9,564 | -0.32(-1.00%) |
Apr 21, 2021 | 31.59 | 32.05 | 31.59 | 31.61 | 15,002 | +0.06(+0.20%) |
Apr 20, 2021 | 31.52 | 31.61 | 31.06 | 31.55 | 10,413 | +0.21(+0.67%) |
Apr 19, 2021 | 31.74 | 31.87 | 31.20 | 31.34 | 12,806 | -0.19(-0.60%) |
Apr 16, 2021 | 31.94 | 32.06 | 31.29 | 31.53 | 15,878 | -0.31(-0.97%) |
Apr 15, 2021 | 31.51 | 31.84 | 31.24 | 31.84 | 11,553 | +0.33(+1.04%) |
Apr 14, 2021 | 31.79 | 31.86 | 31.30 | 31.51 | 8,553 | -0.23(-0.71%) |
Apr 13, 2021 | 31.52 | 31.92 | 31.34 | 31.74 | 9,885 | -0.04(-0.11%) |
Apr 12, 2021 | 31.80 | 31.83 | 31.40 | 31.78 | 13,904 | +0.15(+0.46%) |
Apr 09, 2021 | 31.48 | 31.64 | 31.27 | 31.63 | 14,224 | +0.08(+0.26%) |
Apr 08, 2021 | 31.86 | 31.86 | 31.31 | 31.55 | 11,171 | -0.29(-0.91%) |
Apr 07, 2021 | 32.51 | 32.51 | 31.48 | 31.84 | 16,726 | -0.75(-2.31%) |
Apr 06, 2021 | 32.28 | 32.81 | 32.17 | 32.59 | 15,374 | +0.23(+0.70%) |
Apr 05, 2021 | 31.85 | 32.45 | 31.40 | 32.37 | 34,251 | +0.43(+1.33%) |