Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.63 | 33.96 | 32.63 | 33.39 | 59,751 | +0.81(+2.49%) |
Jun 29, 2021 | 32.91 | 33.03 | 32.49 | 32.58 | 32,954 | +0.07(+0.20%) |
Jun 28, 2021 | 34.18 | 34.19 | 32.50 | 32.51 | 53,378 | -0.70(-2.10%) |
Jun 25, 2021 | 34.41 | 34.41 | 33.13 | 33.21 | 151,142 | -1.13(-3.30%) |
Jun 24, 2021 | 33.46 | 34.50 | 33.24 | 34.34 | 49,234 | +0.92(+2.77%) |
Jun 23, 2021 | 33.25 | 33.87 | 33.25 | 33.42 | 43,200 | +0.36(+1.08%) |
Jun 22, 2021 | 33.48 | 33.48 | 32.75 | 33.06 | 54,832 | -0.48(-1.44%) |
Jun 21, 2021 | 32.26 | 33.76 | 32.03 | 33.54 | 74,545 | +1.50(+4.68%) |
Jun 18, 2021 | 32.57 | 33.03 | 31.79 | 32.04 | 132,000 | -1.11(-3.36%) |
Jun 17, 2021 | 33.90 | 33.98 | 32.63 | 33.16 | 86,807 | -0.83(-2.44%) |
Jun 16, 2021 | 34.38 | 34.54 | 33.87 | 33.99 | 40,294 | -0.67(-1.93%) |
Jun 15, 2021 | 34.84 | 35.12 | 34.39 | 34.66 | 55,903 | -0.24(-0.68%) |
Jun 14, 2021 | 34.88 | 35.16 | 34.11 | 34.89 | 61,374 | -0.03(-0.08%) |
Jun 11, 2021 | 35.36 | 35.73 | 34.63 | 34.92 | 39,483 | -0.24(-0.67%) |
Jun 10, 2021 | 35.56 | 35.87 | 35.01 | 35.16 | 44,646 | -0.25(-0.72%) |
Jun 09, 2021 | 35.79 | 36.20 | 35.16 | 35.41 | 38,213 | -0.41(-1.13%) |
Jun 08, 2021 | 34.15 | 35.99 | 34.15 | 35.82 | 41,187 | +0.94(+2.71%) |
Jun 07, 2021 | 34.68 | 35.09 | 33.89 | 34.87 | 61,303 | +0.46(+1.34%) |
Jun 04, 2021 | 33.98 | 34.67 | 33.50 | 34.41 | 58,858 | +0.35(+1.03%) |
Jun 03, 2021 | 33.76 | 34.17 | 33.08 | 34.06 | 61,932 | -0.09(-0.25%) |
Jun 02, 2021 | 33.71 | 34.38 | 32.88 | 34.15 | 86,428 | +0.76(+2.26%) |
Jun 01, 2021 | 33.22 | 33.62 | 32.54 | 33.39 | 79,075 | +0.55(+1.67%) |
May 28, 2021 | 31.99 | 32.88 | 31.63 | 32.84 | 48,930 | +0.78(+2.44%) |
May 27, 2021 | 31.51 | 32.47 | 31.50 | 32.06 | 91,081 | +0.69(+2.21%) |
May 26, 2021 | 30.83 | 31.38 | 30.53 | 31.37 | 40,348 | +0.34(+1.09%) |
May 25, 2021 | 31.71 | 31.71 | 30.66 | 31.03 | 57,151 | -0.51(-1.61%) |
May 24, 2021 | 31.46 | 31.59 | 30.58 | 31.54 | 45,626 | +0.09(+0.30%) |
May 21, 2021 | 30.71 | 32.18 | 30.38 | 31.44 | 180,039 | +0.80(+2.60%) |
May 20, 2021 | 30.43 | 30.64 | 29.72 | 30.64 | 43,318 | +0.24(+0.80%) |
May 19, 2021 | 29.93 | 30.61 | 29.63 | 30.40 | 42,622 | -0.07(-0.25%) |
May 18, 2021 | 30.40 | 30.71 | 30.03 | 30.48 | 30,572 | +0.07(+0.25%) |
May 17, 2021 | 29.78 | 30.63 | 29.14 | 30.40 | 25,995 | +0.40(+1.34%) |
May 14, 2021 | 30.01 | 30.19 | 29.31 | 30.00 | 49,986 | +0.07(+0.22%) |
May 13, 2021 | 29.16 | 30.34 | 29.00 | 29.93 | 48,586 | +0.78(+2.67%) |
May 12, 2021 | 30.82 | 30.82 | 28.49 | 29.15 | 51,450 | -1.73(-5.62%) |
May 11, 2021 | 30.42 | 31.18 | 28.25 | 30.89 | 54,293 | -0.05(-0.15%) |
May 10, 2021 | 31.24 | 31.48 | 30.75 | 30.94 | 74,626 | +0.04(+0.12%) |
May 07, 2021 | 30.75 | 31.03 | 30.50 | 30.90 | 47,469 | +0.00(+0.00%) |
May 06, 2021 | 30.64 | 30.90 | 29.56 | 30.90 | 50,603 | +0.25(+0.83%) |
May 05, 2021 | 30.41 | 31.00 | 29.65 | 30.64 | 60,866 | +0.32(+1.05%) |
May 04, 2021 | 29.57 | 30.48 | 29.51 | 30.33 | 44,791 | +0.53(+1.76%) |
May 03, 2021 | 27.63 | 29.96 | 27.63 | 29.80 | 78,287 | +2.38(+8.69%) |
Apr 30, 2021 | 25.89 | 28.18 | 25.71 | 27.42 | 84,994 | +0.89(+3.36%) |
Apr 29, 2021 | 27.04 | 27.21 | 26.05 | 26.53 | 32,218 | -0.13(-0.49%) |
Apr 28, 2021 | 28.10 | 28.10 | 26.53 | 26.66 | 21,852 | -0.17(-0.63%) |
Apr 27, 2021 | 26.59 | 26.91 | 26.27 | 26.83 | 34,106 | -0.07(-0.24%) |
Apr 26, 2021 | 27.02 | 27.43 | 26.42 | 26.89 | 18,598 | +0.17(+0.63%) |
Apr 23, 2021 | 26.64 | 27.14 | 25.71 | 26.72 | 46,176 | +0.75(+2.89%) |
Apr 22, 2021 | 26.38 | 26.95 | 25.93 | 25.97 | 66,215 | -0.90(-3.35%) |
Apr 21, 2021 | 26.12 | 27.29 | 26.12 | 26.87 | 26,658 | +0.61(+2.32%) |
Apr 20, 2021 | 27.02 | 27.02 | 26.09 | 26.27 | 32,545 | -1.05(-3.85%) |
Apr 19, 2021 | 27.74 | 27.93 | 26.89 | 27.32 | 37,639 | -0.37(-1.32%) |
Apr 16, 2021 | 28.03 | 28.23 | 26.83 | 27.68 | 34,552 | -0.05(-0.17%) |
Apr 15, 2021 | 28.04 | 28.25 | 27.24 | 27.73 | 27,101 | -0.15(-0.52%) |
Apr 14, 2021 | 27.31 | 28.30 | 27.28 | 27.87 | 39,380 | +0.77(+2.85%) |
Apr 13, 2021 | 27.02 | 27.46 | 26.54 | 27.10 | 49,380 | -0.39(-1.43%) |
Apr 12, 2021 | 27.32 | 27.51 | 26.82 | 27.49 | 45,076 | +0.31(+1.14%) |
Apr 09, 2021 | 27.25 | 27.43 | 26.67 | 27.18 | 39,564 | -0.17(-0.62%) |
Apr 08, 2021 | 27.86 | 27.86 | 26.82 | 27.35 | 46,842 | -0.54(-1.95%) |
Apr 07, 2021 | 28.19 | 28.19 | 27.41 | 27.90 | 51,178 | -0.02(-0.07%) |
Apr 06, 2021 | 28.22 | 28.55 | 27.75 | 27.92 | 46,108 | -0.33(-1.16%) |
Apr 05, 2021 | 28.53 | 28.80 | 28.04 | 28.24 | 51,721 | +0.31(+1.11%) |