Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.28 | 31.36 | 30.99 | 31.08 | 179,124 | -0.30(-0.96%) |
Jun 29, 2021 | 31.52 | 31.70 | 31.21 | 31.38 | 143,307 | -0.13(-0.41%) |
Jun 28, 2021 | 31.63 | 31.96 | 31.39 | 31.51 | 186,042 | -0.01(-0.03%) |
Jun 25, 2021 | 31.37 | 31.59 | 31.17 | 31.52 | 926,827 | +0.10(+0.32%) |
Jun 24, 2021 | 30.93 | 31.45 | 30.65 | 31.42 | 319,825 | +0.96(+3.16%) |
Jun 23, 2021 | 30.57 | 30.66 | 30.27 | 30.45 | 161,361 | -0.11(-0.36%) |
Jun 22, 2021 | 30.08 | 30.60 | 29.68 | 30.56 | 203,555 | +0.38(+1.24%) |
Jun 21, 2021 | 29.54 | 30.25 | 29.30 | 30.19 | 357,761 | +0.73(+2.49%) |
Jun 18, 2021 | 29.83 | 30.08 | 29.28 | 29.46 | 633,767 | -0.63(-2.10%) |
Jun 17, 2021 | 29.81 | 30.22 | 29.45 | 30.09 | 284,390 | +0.27(+0.89%) |
Jun 16, 2021 | 31.47 | 31.65 | 29.82 | 29.82 | 519,039 | -1.79(-5.67%) |
Jun 15, 2021 | 31.38 | 34.05 | 31.35 | 31.61 | 578,497 | +0.19(+0.61%) |
Jun 14, 2021 | 31.89 | 31.93 | 31.34 | 31.42 | 289,053 | -0.30(-0.95%) |
Jun 11, 2021 | 31.33 | 31.77 | 30.99 | 31.72 | 201,313 | +0.33(+1.05%) |
Jun 10, 2021 | 31.87 | 31.89 | 31.16 | 31.39 | 343,986 | -0.47(-1.46%) |
Jun 09, 2021 | 31.18 | 32.30 | 30.60 | 31.86 | 696,396 | +1.25(+4.09%) |
Jun 08, 2021 | 30.44 | 30.64 | 29.87 | 30.61 | 304,702 | +0.40(+1.33%) |
Jun 07, 2021 | 30.53 | 30.75 | 29.79 | 30.21 | 249,164 | -0.18(-0.60%) |
Jun 04, 2021 | 30.41 | 30.51 | 30.07 | 30.39 | 192,787 | +0.04(+0.12%) |
Jun 03, 2021 | 30.53 | 31.04 | 29.81 | 30.35 | 354,977 | -0.37(-1.22%) |
Jun 02, 2021 | 28.91 | 30.86 | 28.83 | 30.73 | 870,135 | +1.87(+6.49%) |
Jun 01, 2021 | 28.54 | 29.02 | 28.45 | 28.85 | 182,715 | +0.26(+0.89%) |
May 28, 2021 | 28.84 | 29.32 | 28.53 | 28.60 | 223,126 | -0.06(-0.22%) |
May 27, 2021 | 29.03 | 29.32 | 28.62 | 28.66 | 253,577 | -0.28(-0.98%) |
May 26, 2021 | 28.60 | 29.13 | 28.60 | 28.94 | 161,927 | +0.33(+1.15%) |
May 25, 2021 | 28.88 | 28.96 | 28.41 | 28.62 | 198,495 | -0.34(-1.17%) |
May 24, 2021 | 29.47 | 29.62 | 28.86 | 28.95 | 198,253 | -0.38(-1.31%) |
May 21, 2021 | 29.04 | 29.44 | 28.91 | 29.34 | 2,196,938 | +0.37(+1.29%) |
May 20, 2021 | 28.94 | 29.30 | 28.83 | 28.96 | 202,019 | -0.04(-0.13%) |
May 19, 2021 | 29.21 | 29.31 | 28.81 | 29.00 | 194,914 | -0.28(-0.97%) |
May 18, 2021 | 29.39 | 29.59 | 29.18 | 29.28 | 245,864 | -0.12(-0.40%) |
May 17, 2021 | 29.47 | 29.77 | 29.23 | 29.40 | 198,497 | -0.05(-0.19%) |
May 14, 2021 | 29.10 | 29.66 | 29.00 | 29.46 | 190,341 | +0.28(+0.97%) |
May 13, 2021 | 28.65 | 29.47 | 28.37 | 29.17 | 315,361 | +0.49(+1.72%) |
May 12, 2021 | 28.77 | 29.11 | 28.69 | 28.68 | 218,256 | -0.09(-0.32%) |
May 11, 2021 | 29.03 | 29.14 | 28.58 | 28.77 | 190,774 | -0.12(-0.41%) |
May 10, 2021 | 29.11 | 29.32 | 28.86 | 28.89 | 191,638 | -0.18(-0.63%) |
May 07, 2021 | 29.03 | 29.30 | 28.83 | 29.07 | 148,590 | -0.16(-0.53%) |
May 06, 2021 | 29.30 | 29.40 | 29.02 | 29.23 | 182,992 | +0.08(+0.28%) |
May 05, 2021 | 28.86 | 29.22 | 28.57 | 29.15 | 145,404 | +0.30(+1.05%) |
May 04, 2021 | 29.04 | 29.21 | 28.68 | 28.84 | 135,401 | -0.04(-0.13%) |
May 03, 2021 | 28.79 | 29.24 | 28.79 | 28.88 | 170,237 | +0.03(+0.09%) |
Apr 30, 2021 | 28.93 | 29.06 | 28.60 | 28.85 | 258,333 | -0.16(-0.57%) |
Apr 29, 2021 | 28.98 | 29.45 | 28.94 | 29.02 | 213,076 | +0.06(+0.22%) |
Apr 28, 2021 | 29.44 | 29.49 | 28.87 | 28.95 | 228,844 | -0.45(-1.52%) |
Apr 27, 2021 | 29.66 | 29.80 | 29.38 | 29.40 | 252,457 | -0.27(-0.89%) |
Apr 26, 2021 | 30.08 | 30.17 | 29.67 | 29.67 | 228,898 | -0.18(-0.61%) |
Apr 23, 2021 | 30.23 | 30.23 | 29.73 | 29.85 | 202,093 | -0.35(-1.15%) |
Apr 22, 2021 | 30.58 | 30.95 | 29.60 | 30.20 | 211,509 | -0.08(-0.27%) |
Apr 21, 2021 | 30.88 | 31.48 | 30.18 | 30.28 | 263,064 | -0.55(-1.78%) |
Apr 20, 2021 | 30.32 | 31.00 | 30.32 | 30.83 | 287,664 | +0.42(+1.38%) |
Apr 19, 2021 | 30.16 | 30.74 | 29.90 | 30.41 | 278,771 | +0.13(+0.42%) |
Apr 16, 2021 | 29.99 | 30.45 | 29.74 | 30.28 | 242,687 | +0.43(+1.44%) |
Apr 15, 2021 | 29.09 | 29.90 | 28.95 | 29.85 | 258,119 | +0.99(+3.42%) |
Apr 14, 2021 | 29.28 | 29.37 | 28.81 | 28.86 | 202,471 | -0.45(-1.53%) |
Apr 13, 2021 | 29.36 | 29.64 | 29.10 | 29.31 | 260,249 | -0.26(-0.87%) |
Apr 12, 2021 | 29.58 | 30.15 | 29.56 | 29.57 | 173,778 | -0.09(-0.31%) |
Apr 09, 2021 | 29.78 | 30.02 | 29.40 | 29.66 | 259,646 | -0.12(-0.40%) |
Apr 08, 2021 | 29.83 | 30.11 | 29.52 | 29.78 | 228,814 | -0.05(-0.18%) |
Apr 07, 2021 | 30.39 | 30.53 | 29.80 | 29.83 | 191,401 | -0.56(-1.83%) |
Apr 06, 2021 | 30.49 | 30.62 | 30.22 | 30.39 | 136,264 | -0.13(-0.42%) |
Apr 05, 2021 | 30.17 | 30.61 | 29.98 | 30.52 | 111,846 | +0.35(+1.15%) |