Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.64 | 31.89 | 30.68 | 30.79 | 654,597 | -0.84(-2.66%) |
Jun 29, 2021 | 32.70 | 32.70 | 31.43 | 31.63 | 216,727 | -0.53(-1.65%) |
Jun 28, 2021 | 32.74 | 32.93 | 31.51 | 32.16 | 296,252 | -0.50(-1.53%) |
Jun 25, 2021 | 32.42 | 33.19 | 32.36 | 32.66 | 1,088,103 | +0.30(+0.93%) |
Jun 24, 2021 | 32.26 | 32.50 | 32.10 | 32.36 | 329,355 | +0.43(+1.35%) |
Jun 23, 2021 | 32.47 | 32.50 | 31.61 | 31.93 | 302,209 | -0.57(-1.75%) |
Jun 22, 2021 | 32.48 | 32.96 | 31.16 | 32.50 | 261,283 | -0.24(-0.73%) |
Jun 21, 2021 | 32.28 | 32.92 | 31.01 | 32.74 | 306,497 | +0.65(+2.03%) |
Jun 18, 2021 | 32.24 | 32.42 | 31.27 | 32.09 | 861,471 | -0.49(-1.50%) |
Jun 17, 2021 | 32.91 | 33.71 | 31.75 | 32.58 | 510,691 | -0.61(-1.84%) |
Jun 16, 2021 | 32.00 | 34.29 | 32.00 | 33.19 | 861,296 | +1.27(+3.98%) |
Jun 15, 2021 | 31.85 | 31.99 | 31.34 | 31.92 | 328,327 | -0.05(-0.16%) |
Jun 14, 2021 | 31.47 | 32.09 | 31.30 | 31.97 | 581,126 | +0.77(+2.47%) |
Jun 11, 2021 | 31.83 | 31.92 | 30.67 | 31.20 | 367,953 | -0.63(-1.98%) |
Jun 10, 2021 | 30.93 | 32.05 | 30.75 | 31.83 | 525,106 | +1.22(+3.99%) |
Jun 09, 2021 | 30.31 | 30.80 | 30.31 | 30.61 | 411,893 | +0.58(+1.93%) |
Jun 08, 2021 | 29.89 | 30.22 | 29.54 | 30.03 | 624,946 | +0.24(+0.81%) |
Jun 07, 2021 | 29.99 | 30.41 | 29.64 | 29.79 | 299,230 | -0.09(-0.30%) |
Jun 04, 2021 | 29.74 | 30.26 | 29.63 | 29.88 | 366,625 | +0.12(+0.40%) |
Jun 03, 2021 | 29.25 | 29.88 | 29.04 | 29.76 | 296,960 | +0.30(+1.02%) |
Jun 02, 2021 | 29.74 | 29.81 | 29.21 | 29.46 | 390,485 | -0.10(-0.34%) |
Jun 01, 2021 | 29.98 | 30.31 | 29.40 | 29.56 | 387,289 | -0.29(-0.97%) |
May 28, 2021 | 30.19 | 30.49 | 29.81 | 29.85 | 255,504 | -0.23(-0.76%) |
May 27, 2021 | 30.15 | 30.54 | 30.03 | 30.08 | 267,902 | +0.02(+0.07%) |
May 26, 2021 | 29.92 | 30.22 | 29.90 | 30.06 | 233,277 | +0.15(+0.50%) |
May 25, 2021 | 30.30 | 30.89 | 29.78 | 29.91 | 714,428 | -0.39(-1.29%) |
May 24, 2021 | 30.98 | 31.17 | 30.21 | 30.30 | 304,709 | -0.39(-1.27%) |
May 21, 2021 | 31.47 | 31.80 | 30.69 | 30.69 | 299,023 | -0.57(-1.82%) |
May 20, 2021 | 30.24 | 31.29 | 29.66 | 31.26 | 518,062 | +1.07(+3.54%) |
May 19, 2021 | 30.20 | 30.45 | 29.78 | 30.19 | 373,393 | -0.43(-1.40%) |
May 18, 2021 | 30.93 | 31.50 | 30.54 | 30.62 | 317,598 | -0.32(-1.03%) |
May 17, 2021 | 30.54 | 30.96 | 30.21 | 30.94 | 324,631 | +0.40(+1.31%) |
May 14, 2021 | 29.73 | 30.62 | 29.45 | 30.54 | 394,707 | +0.71(+2.38%) |
May 13, 2021 | 29.10 | 29.95 | 28.90 | 29.83 | 492,658 | +0.40(+1.36%) |
May 12, 2021 | 29.13 | 29.81 | 28.95 | 29.43 | 436,637 | +0.05(+0.17%) |
May 11, 2021 | 28.62 | 29.51 | 28.62 | 29.38 | 312,577 | +0.03(+0.10%) |
May 10, 2021 | 29.18 | 29.89 | 28.79 | 29.35 | 478,991 | -0.02(-0.07%) |
May 07, 2021 | 29.22 | 29.84 | 29.15 | 29.37 | 431,403 | +0.08(+0.27%) |
May 06, 2021 | 30.31 | 30.31 | 28.80 | 29.29 | 805,914 | -1.20(-3.94%) |
May 05, 2021 | 30.07 | 31.00 | 30.00 | 30.49 | 406,258 | +0.39(+1.30%) |
May 04, 2021 | 30.69 | 30.77 | 30.03 | 30.10 | 490,358 | -0.92(-2.97%) |
May 03, 2021 | 30.50 | 31.48 | 30.43 | 31.02 | 445,137 | +0.57(+1.87%) |
Apr 30, 2021 | 31.13 | 31.50 | 30.39 | 30.45 | 475,400 | -0.82(-2.62%) |
Apr 29, 2021 | 31.10 | 31.50 | 30.63 | 31.27 | 273,746 | +0.09(+0.29%) |
Apr 28, 2021 | 32.03 | 32.18 | 31.07 | 31.18 | 318,903 | -1.08(-3.35%) |
Apr 27, 2021 | 31.80 | 32.30 | 31.72 | 32.26 | 744,108 | +0.37(+1.16%) |
Apr 26, 2021 | 31.43 | 32.04 | 31.00 | 31.89 | 507,179 | +0.48(+1.53%) |
Apr 23, 2021 | 31.30 | 31.65 | 30.77 | 31.41 | 649,100 | +0.11(+0.35%) |
Apr 22, 2021 | 31.62 | 31.86 | 31.10 | 31.30 | 264,016 | -0.09(-0.29%) |
Apr 21, 2021 | 30.70 | 31.61 | 30.50 | 31.39 | 285,777 | +0.69(+2.25%) |
Apr 20, 2021 | 30.90 | 31.00 | 30.29 | 30.70 | 362,528 | -0.25(-0.81%) |
Apr 19, 2021 | 30.91 | 31.41 | 30.32 | 30.95 | 426,758 | -0.75(-2.37%) |
Apr 16, 2021 | 31.99 | 32.00 | 31.09 | 31.70 | 337,600 | -0.15(-0.47%) |
Apr 15, 2021 | 32.02 | 32.31 | 31.33 | 31.85 | 409,357 | -0.02(-0.06%) |
Apr 14, 2021 | 31.83 | 32.12 | 31.06 | 31.87 | 614,868 | +0.58(+1.85%) |
Apr 13, 2021 | 29.81 | 31.42 | 29.26 | 31.29 | 1,521,258 | +3.32(+11.87%) |
Apr 12, 2021 | 28.33 | 28.58 | 27.59 | 27.97 | 388,473 | -0.34(-1.20%) |
Apr 09, 2021 | 27.99 | 28.36 | 27.71 | 28.31 | 374,500 | +0.20(+0.71%) |
Apr 08, 2021 | 28.25 | 28.45 | 27.73 | 28.11 | 633,278 | -0.14(-0.50%) |
Apr 07, 2021 | 29.01 | 29.61 | 28.02 | 28.25 | 594,826 | -0.85(-2.92%) |
Apr 06, 2021 | 30.16 | 30.20 | 28.82 | 29.10 | 957,953 | -1.01(-3.35%) |
Apr 05, 2021 | 28.50 | 30.13 | 28.50 | 30.11 | 2,557,421 | +3.39(+12.69%) |