Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.81 | 32.32 | 31.80 | 32.06 | 354,377 | +0.11(+0.35%) |
Jun 29, 2021 | 31.78 | 32.18 | 31.78 | 31.94 | 357,766 | +0.18(+0.57%) |
Jun 28, 2021 | 32.24 | 32.24 | 31.24 | 31.76 | 329,850 | -0.48(-1.49%) |
Jun 25, 2021 | 32.09 | 32.33 | 32.00 | 32.24 | 691,454 | +0.11(+0.35%) |
Jun 24, 2021 | 32.38 | 32.52 | 31.93 | 32.13 | 243,750 | -0.14(-0.43%) |
Jun 23, 2021 | 32.28 | 32.45 | 32.18 | 32.27 | 176,162 | -0.02(-0.05%) |
Jun 22, 2021 | 32.52 | 32.73 | 32.12 | 32.29 | 228,441 | -0.28(-0.84%) |
Jun 21, 2021 | 32.21 | 32.74 | 31.81 | 32.56 | 413,579 | +0.79(+2.49%) |
Jun 18, 2021 | 32.30 | 32.37 | 31.69 | 31.77 | 663,890 | -0.80(-2.45%) |
Jun 17, 2021 | 32.84 | 32.98 | 32.12 | 32.57 | 458,374 | -0.31(-0.94%) |
Jun 16, 2021 | 33.04 | 33.22 | 32.71 | 32.88 | 376,534 | -0.21(-0.65%) |
Jun 15, 2021 | 33.35 | 33.35 | 33.00 | 33.10 | 346,659 | -0.28(-0.85%) |
Jun 14, 2021 | 33.33 | 33.48 | 33.10 | 33.38 | 263,243 | +0.06(+0.18%) |
Jun 11, 2021 | 32.94 | 33.32 | 32.61 | 33.32 | 307,381 | +0.34(+1.04%) |
Jun 10, 2021 | 33.14 | 33.17 | 32.91 | 32.98 | 241,501 | -0.18(-0.54%) |
Jun 09, 2021 | 33.07 | 33.16 | 32.82 | 33.16 | 357,059 | +0.22(+0.68%) |
Jun 08, 2021 | 32.68 | 33.26 | 32.67 | 32.93 | 356,595 | +0.17(+0.52%) |
Jun 07, 2021 | 32.51 | 33.08 | 32.35 | 32.76 | 636,895 | +0.29(+0.89%) |
Jun 04, 2021 | 32.46 | 32.54 | 32.10 | 32.47 | 357,016 | -0.09(-0.26%) |
Jun 03, 2021 | 32.86 | 32.87 | 32.30 | 32.56 | 438,314 | -0.21(-0.65%) |
Jun 02, 2021 | 32.42 | 32.84 | 32.16 | 32.77 | 441,070 | +0.49(+1.51%) |
Jun 01, 2021 | 31.40 | 32.36 | 31.22 | 32.28 | 1,555,344 | +1.09(+3.50%) |
May 28, 2021 | 30.82 | 31.20 | 30.72 | 31.19 | 376,185 | +0.47(+1.53%) |
May 27, 2021 | 31.10 | 31.10 | 31.10 | 30.72 | 570,193 | +0.30(+0.98%) |
May 26, 2021 | 30.05 | 30.59 | 30.05 | 30.42 | 260,183 | +0.44(+1.45%) |
May 25, 2021 | 30.72 | 30.76 | 29.99 | 29.99 | 372,720 | -0.51(-1.68%) |
May 24, 2021 | 29.92 | 30.70 | 29.92 | 30.50 | 274,826 | +0.66(+2.20%) |
May 21, 2021 | 29.91 | 30.02 | 29.58 | 29.84 | 186,946 | +0.10(+0.34%) |
May 20, 2021 | 29.93 | 29.93 | 29.44 | 29.74 | 373,990 | -0.15(-0.51%) |
May 19, 2021 | 29.67 | 30.05 | 29.08 | 29.89 | 301,210 | -0.14(-0.45%) |
May 18, 2021 | 30.18 | 30.57 | 29.98 | 30.03 | 257,106 | -0.19(-0.62%) |
May 17, 2021 | 30.82 | 30.84 | 29.95 | 30.22 | 636,098 | +0.38(+1.26%) |
May 14, 2021 | 29.60 | 29.91 | 29.47 | 29.84 | 167,924 | +0.37(+1.25%) |
May 13, 2021 | 28.78 | 29.65 | 28.71 | 29.48 | 277,887 | +0.97(+3.41%) |
May 12, 2021 | 29.02 | 29.33 | 28.39 | 28.50 | 294,296 | -0.71(-2.43%) |
May 11, 2021 | 29.45 | 29.45 | 28.86 | 29.21 | 236,733 | -0.58(-1.95%) |
May 10, 2021 | 30.32 | 30.75 | 29.79 | 29.79 | 401,917 | -0.27(-0.91%) |
May 07, 2021 | 29.42 | 30.07 | 29.42 | 30.06 | 184,766 | +0.32(+1.06%) |
May 06, 2021 | 29.35 | 29.93 | 29.10 | 29.75 | 365,731 | +0.94(+3.26%) |
May 05, 2021 | 29.01 | 29.93 | 28.70 | 28.81 | 307,487 | -0.87(-2.93%) |
May 04, 2021 | 29.94 | 30.09 | 29.55 | 29.68 | 353,097 | -0.33(-1.11%) |
May 03, 2021 | 30.12 | 30.30 | 29.80 | 30.01 | 467,957 | +0.10(+0.34%) |
Apr 30, 2021 | 30.10 | 30.10 | 29.58 | 29.91 | 273,382 | -0.35(-1.16%) |
Apr 29, 2021 | 29.84 | 30.38 | 29.84 | 30.26 | 379,324 | +0.66(+2.22%) |
Apr 28, 2021 | 29.32 | 30.21 | 29.32 | 29.60 | 216,504 | +0.07(+0.23%) |
Apr 27, 2021 | 29.36 | 29.78 | 29.36 | 29.54 | 300,694 | +0.09(+0.32%) |
Apr 26, 2021 | 29.42 | 30.17 | 29.42 | 29.44 | 376,162 | +0.14(+0.47%) |
Apr 23, 2021 | 28.88 | 29.44 | 28.72 | 29.31 | 359,626 | +0.52(+1.81%) |
Apr 22, 2021 | 28.96 | 29.16 | 28.77 | 28.78 | 228,030 | -0.11(-0.38%) |
Apr 21, 2021 | 28.72 | 29.18 | 28.72 | 28.90 | 183,843 | +0.19(+0.65%) |
Apr 20, 2021 | 28.48 | 29.10 | 28.39 | 28.71 | 228,491 | +0.00(+0.00%) |
Apr 19, 2021 | 28.71 | 28.77 | 28.36 | 28.71 | 239,610 | +0.03(+0.12%) |
Apr 16, 2021 | 29.31 | 29.31 | 28.67 | 28.67 | 204,479 | -0.33(-1.15%) |
Apr 15, 2021 | 28.69 | 29.02 | 28.50 | 29.01 | 461,830 | +0.51(+1.80%) |
Apr 14, 2021 | 28.69 | 28.91 | 28.42 | 28.49 | 200,573 | -0.05(-0.18%) |
Apr 13, 2021 | 28.25 | 28.57 | 27.94 | 28.55 | 298,944 | +0.20(+0.72%) |
Apr 12, 2021 | 28.34 | 28.38 | 27.82 | 28.34 | 148,810 | +0.05(+0.18%) |
Apr 09, 2021 | 28.00 | 28.45 | 28.00 | 28.29 | 222,760 | +0.18(+0.64%) |
Apr 08, 2021 | 28.32 | 28.32 | 27.97 | 28.11 | 242,267 | -0.08(-0.27%) |
Apr 07, 2021 | 28.09 | 28.30 | 27.67 | 28.19 | 177,161 | +0.01(+0.03%) |
Apr 06, 2021 | 27.73 | 28.32 | 27.73 | 28.18 | 301,773 | +0.44(+1.60%) |
Apr 05, 2021 | 28.48 | 28.48 | 27.47 | 27.73 | 241,719 | -0.44(-1.57%) |