Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.99 | 31.55 | 30.99 | 31.07 | 2,379 | -0.14(-0.46%) |
Jun 29, 2021 | 31.31 | 31.88 | 31.21 | 31.21 | 3,230 | -0.54(-1.70%) |
Jun 28, 2021 | 31.51 | 32.18 | 31.51 | 31.75 | 2,491 | -0.65(-1.99%) |
Jun 25, 2021 | 30.85 | 32.58 | 30.85 | 32.40 | 16,574 | +1.67(+5.42%) |
Jun 24, 2021 | 30.43 | 30.80 | 30.04 | 30.73 | 5,851 | +0.83(+2.78%) |
Jun 23, 2021 | 29.44 | 30.46 | 29.30 | 29.90 | 3,223 | -0.05(-0.17%) |
Jun 22, 2021 | 29.22 | 30.47 | 29.09 | 29.95 | 17,078 | -0.09(-0.29%) |
Jun 21, 2021 | 30.41 | 30.41 | 29.44 | 30.04 | 9,481 | -0.86(-2.78%) |
Jun 18, 2021 | 30.68 | 30.97 | 30.22 | 30.90 | 12,929 | -0.07(-0.22%) |
Jun 17, 2021 | 29.18 | 30.97 | 28.99 | 30.97 | 7,823 | +1.14(+3.83%) |
Jun 16, 2021 | 28.88 | 29.82 | 28.76 | 29.82 | 6,349 | +0.86(+2.96%) |
Jun 15, 2021 | 28.97 | 28.97 | 28.97 | 28.97 | 341 | -0.03(-0.12%) |
Jun 14, 2021 | 28.75 | 29.83 | 28.75 | 29.00 | 2,052 | -0.17(-0.59%) |
Jun 11, 2021 | 29.40 | 29.40 | 29.17 | 29.17 | 1,293 | -0.33(-1.11%) |
Jun 10, 2021 | 29.21 | 29.50 | 29.21 | 29.50 | 1,402 | +0.27(+0.94%) |
Jun 09, 2021 | 29.22 | 29.35 | 28.80 | 29.22 | 1,713 | +0.00(+0.00%) |
Jun 08, 2021 | 29.63 | 29.64 | 29.22 | 29.22 | 1,191 | +0.01(+0.03%) |
Jun 07, 2021 | 29.22 | 29.22 | 29.22 | 29.22 | 850 | -0.24(-0.82%) |
Jun 04, 2021 | 28.88 | 29.46 | 28.88 | 29.46 | 1,748 | +0.13(+0.44%) |
Jun 03, 2021 | 29.48 | 29.91 | 29.21 | 29.33 | 2,197 | -0.27(-0.90%) |
Jun 02, 2021 | 28.83 | 29.59 | 28.75 | 29.59 | 1,971 | +0.76(+2.62%) |
Jun 01, 2021 | 28.76 | 29.61 | 28.73 | 28.84 | 4,257 | +0.09(+0.30%) |
May 28, 2021 | 28.75 | 28.75 | 28.75 | 28.75 | 757 | -0.20(-0.71%) |
May 27, 2021 | 28.96 | 28.96 | 28.96 | 28.96 | 461 | +0.24(+0.83%) |
May 26, 2021 | 28.76 | 29.77 | 28.72 | 28.72 | 4,209 | +0.22(+0.76%) |
May 25, 2021 | 29.64 | 29.64 | 28.50 | 28.50 | 3,183 | -0.89(-3.04%) |
May 24, 2021 | 29.75 | 29.75 | 28.47 | 29.40 | 4,942 | -0.04(-0.15%) |
May 21, 2021 | 30.04 | 30.04 | 29.22 | 29.44 | 2,724 | -0.60(-2.00%) |
May 20, 2021 | 29.14 | 30.04 | 28.92 | 30.04 | 8,115 | +1.47(+5.14%) |
May 19, 2021 | 28.67 | 28.67 | 28.54 | 28.57 | 955 | +0.59(+2.11%) |
May 18, 2021 | 28.18 | 28.75 | 27.98 | 27.98 | 1,490 | -0.17(-0.61%) |
May 17, 2021 | 27.89 | 28.76 | 27.89 | 28.15 | 2,941 | +0.39(+1.39%) |
May 14, 2021 | 28.60 | 28.76 | 27.69 | 27.77 | 3,701 | +0.21(+0.78%) |
May 13, 2021 | 28.69 | 28.93 | 27.55 | 27.55 | 5,363 | -0.78(-2.76%) |
May 12, 2021 | 28.86 | 29.18 | 28.32 | 28.33 | 19,811 | -0.46(-1.61%) |
May 11, 2021 | 28.67 | 29.00 | 28.54 | 28.80 | 5,837 | -0.27(-0.92%) |
May 10, 2021 | 28.86 | 29.18 | 28.67 | 29.06 | 7,806 | -0.15(-0.50%) |
May 07, 2021 | 30.19 | 30.19 | 29.18 | 29.21 | 5,110 | -0.89(-2.97%) |
May 06, 2021 | 30.04 | 30.68 | 29.90 | 30.10 | 10,623 | +0.06(+0.20%) |
May 05, 2021 | 29.18 | 31.24 | 29.18 | 30.04 | 7,590 | +0.93(+3.18%) |
May 04, 2021 | 29.31 | 29.86 | 28.58 | 29.11 | 7,392 | -0.30(-1.00%) |
May 03, 2021 | 28.67 | 29.41 | 28.36 | 29.41 | 2,851 | +1.08(+3.83%) |
Apr 30, 2021 | 28.64 | 28.92 | 28.08 | 28.32 | 4,310 | -0.69(-2.37%) |
Apr 29, 2021 | 28.77 | 29.20 | 27.93 | 29.01 | 7,455 | +0.36(+1.26%) |
Apr 28, 2021 | 27.76 | 28.65 | 27.76 | 28.65 | 1,575 | +0.27(+0.96%) |
Apr 27, 2021 | 27.03 | 28.72 | 27.03 | 28.38 | 17,205 | -0.26(-0.92%) |
Apr 26, 2021 | 28.01 | 29.31 | 27.95 | 28.64 | 13,302 | +0.94(+3.41%) |
Apr 23, 2021 | 28.21 | 28.21 | 27.41 | 27.70 | 5,883 | -0.23(-0.84%) |
Apr 22, 2021 | 27.09 | 28.05 | 26.98 | 27.93 | 8,964 | +0.70(+2.56%) |
Apr 21, 2021 | 27.02 | 27.45 | 26.77 | 27.23 | 7,752 | +0.38(+1.41%) |
Apr 20, 2021 | 27.37 | 27.37 | 26.86 | 26.86 | 3,059 | -0.51(-1.86%) |
Apr 19, 2021 | 26.36 | 28.04 | 26.35 | 27.37 | 8,486 | +1.02(+3.87%) |
Apr 16, 2021 | 26.35 | 26.53 | 25.97 | 26.35 | 26,592 | +0.00(+0.00%) |
Apr 15, 2021 | 26.13 | 26.35 | 25.92 | 26.35 | 1,480 | +0.01(+0.03%) |
Apr 14, 2021 | 26.30 | 26.34 | 25.75 | 26.34 | 2,052 | +0.74(+2.89%) |
Apr 13, 2021 | 26.01 | 26.01 | 25.56 | 25.60 | 2,174 | -0.43(-1.67%) |
Apr 12, 2021 | 25.93 | 26.22 | 25.92 | 26.03 | 5,025 | +0.11(+0.44%) |
Apr 09, 2021 | 25.92 | 26.13 | 25.71 | 25.92 | 5,530 | -0.16(-0.60%) |
Apr 08, 2021 | 25.70 | 26.12 | 25.59 | 26.07 | 3,442 | +0.57(+2.23%) |
Apr 07, 2021 | 25.82 | 26.12 | 25.50 | 25.50 | 3,108 | -0.08(-0.33%) |
Apr 06, 2021 | 26.10 | 26.10 | 25.59 | 25.59 | 3,664 | -0.32(-1.25%) |
Apr 05, 2021 | 25.50 | 25.93 | 25.45 | 25.91 | 10,311 | +0.65(+2.56%) |