Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.01 | 33.05 | 32.81 | 32.97 | 1,511,729 | +0.02(+0.06%) |
Jun 29, 2021 | 32.88 | 33.06 | 32.88 | 32.95 | 2,189,084 | +0.05(+0.16%) |
Jun 28, 2021 | 32.93 | 33.02 | 32.83 | 32.90 | 1,569,223 | -0.10(-0.30%) |
Jun 25, 2021 | 32.85 | 33.03 | 32.85 | 33.00 | 961,852 | +0.08(+0.24%) |
Jun 24, 2021 | 32.97 | 33.08 | 32.81 | 32.92 | 1,071,523 | -0.05(-0.16%) |
Jun 23, 2021 | 33.26 | 33.26 | 32.97 | 32.97 | 1,305,590 | -0.23(-0.70%) |
Jun 22, 2021 | 33.03 | 33.25 | 32.87 | 33.21 | 2,483,712 | +0.09(+0.28%) |
Jun 21, 2021 | 32.78 | 33.14 | 32.78 | 33.11 | 1,260,442 | +0.35(+1.08%) |
Jun 18, 2021 | 32.93 | 32.93 | 32.58 | 32.76 | 3,660,128 | -0.31(-0.95%) |
Jun 17, 2021 | 33.21 | 33.24 | 33.00 | 33.07 | 2,637,080 | -0.27(-0.82%) |
Jun 16, 2021 | 33.71 | 33.73 | 33.34 | 33.35 | 1,425,013 | -0.32(-0.95%) |
Jun 15, 2021 | 33.54 | 33.74 | 33.44 | 33.67 | 1,903,269 | +0.19(+0.56%) |
Jun 14, 2021 | 33.43 | 33.52 | 33.23 | 33.48 | 2,430,359 | +0.64(+1.94%) |
Jun 11, 2021 | 32.86 | 32.94 | 32.79 | 32.85 | 5,663,959 | -0.02(-0.06%) |
Jun 10, 2021 | 32.81 | 32.96 | 32.78 | 32.86 | 1,046,263 | +0.11(+0.34%) |
Jun 09, 2021 | 32.88 | 32.94 | 32.73 | 32.75 | 1,238,029 | -0.06(-0.18%) |
Jun 08, 2021 | 32.89 | 32.96 | 32.79 | 32.81 | 1,220,263 | -0.07(-0.22%) |
Jun 07, 2021 | 32.87 | 32.93 | 32.75 | 32.88 | 1,264,713 | +0.15(+0.45%) |
Jun 04, 2021 | 32.57 | 32.77 | 32.57 | 32.74 | 1,225,743 | +0.25(+0.78%) |
Jun 03, 2021 | 32.42 | 32.61 | 32.42 | 32.48 | 1,663,660 | -0.11(-0.34%) |
Jun 02, 2021 | 32.53 | 32.62 | 32.44 | 32.59 | 1,507,355 | +0.16(+0.50%) |
Jun 01, 2021 | 32.38 | 32.60 | 32.35 | 32.43 | 1,859,066 | +0.23(+0.72%) |
May 28, 2021 | 32.15 | 32.35 | 32.12 | 32.20 | 1,565,533 | +0.01(+0.02%) |
May 27, 2021 | 32.22 | 32.44 | 32.10 | 32.19 | 2,382,808 | +0.02(+0.06%) |
May 26, 2021 | 32.05 | 32.22 | 31.97 | 32.17 | 1,697,697 | +0.06(+0.20%) |
May 25, 2021 | 32.09 | 32.19 | 31.89 | 32.11 | 1,908,964 | +0.00(+0.00%) |
May 24, 2021 | 32.12 | 32.22 | 32.00 | 32.11 | 1,012,898 | +0.03(+0.10%) |
May 21, 2021 | 32.24 | 32.29 | 32.02 | 32.07 | 4,199,023 | -0.06(-0.18%) |
May 20, 2021 | 31.82 | 32.18 | 31.75 | 32.13 | 1,633,123 | +0.40(+1.27%) |
May 19, 2021 | 31.72 | 31.87 | 31.45 | 31.73 | 4,130,602 | -0.16(-0.51%) |
May 18, 2021 | 31.69 | 31.93 | 31.52 | 31.89 | 3,373,752 | +0.14(+0.45%) |
May 17, 2021 | 31.79 | 31.84 | 31.69 | 31.75 | 2,427,546 | +0.08(+0.25%) |
May 14, 2021 | 31.69 | 31.73 | 31.58 | 31.67 | 2,143,347 | +0.17(+0.55%) |
May 13, 2021 | 31.21 | 31.58 | 31.21 | 31.50 | 1,594,007 | +0.17(+0.54%) |
May 12, 2021 | 31.56 | 31.63 | 31.33 | 31.33 | 1,585,129 | -0.23(-0.74%) |
May 11, 2021 | 31.75 | 31.79 | 31.47 | 31.56 | 2,138,936 | -0.27(-0.83%) |
May 10, 2021 | 31.72 | 32.01 | 31.72 | 31.83 | 1,775,614 | +0.29(+0.90%) |
May 07, 2021 | 31.30 | 31.61 | 31.30 | 31.54 | 1,455,438 | +0.17(+0.54%) |
May 06, 2021 | 31.12 | 31.38 | 31.07 | 31.38 | 1,421,952 | +0.29(+0.94%) |
May 05, 2021 | 31.00 | 31.08 | 30.82 | 31.08 | 1,562,743 | +0.27(+0.86%) |
May 04, 2021 | 30.73 | 30.83 | 30.62 | 30.82 | 1,309,724 | +0.10(+0.32%) |
May 03, 2021 | 30.73 | 30.84 | 30.62 | 30.72 | 1,370,332 | +0.12(+0.40%) |
Apr 30, 2021 | 30.63 | 30.74 | 30.51 | 30.60 | 1,540,968 | -0.01(-0.04%) |
Apr 29, 2021 | 30.57 | 30.79 | 30.46 | 30.61 | 1,302,041 | +0.27(+0.87%) |
Apr 28, 2021 | 30.16 | 30.40 | 30.14 | 30.35 | 1,882,564 | +0.21(+0.69%) |
Apr 27, 2021 | 30.27 | 30.27 | 30.11 | 30.14 | 1,591,187 | -0.06(-0.19%) |
Apr 26, 2021 | 30.25 | 30.32 | 30.12 | 30.20 | 1,533,687 | +0.03(+0.09%) |
Apr 23, 2021 | 30.11 | 30.21 | 29.95 | 30.17 | 7,726,768 | +0.05(+0.17%) |
Apr 22, 2021 | 30.29 | 30.36 | 30.11 | 30.12 | 1,608,444 | -0.17(-0.58%) |
Apr 21, 2021 | 30.03 | 30.33 | 29.97 | 30.29 | 1,329,545 | +0.29(+0.97%) |
Apr 20, 2021 | 29.97 | 30.14 | 29.93 | 30.00 | 2,152,088 | -0.05(-0.15%) |
Apr 19, 2021 | 30.18 | 30.27 | 30.01 | 30.05 | 2,173,103 | -0.04(-0.13%) |
Apr 16, 2021 | 30.18 | 30.20 | 30.00 | 30.09 | 3,727,725 | +0.03(+0.09%) |
Apr 15, 2021 | 29.99 | 30.10 | 29.97 | 30.06 | 1,239,538 | +0.11(+0.37%) |
Apr 14, 2021 | 30.05 | 30.07 | 29.89 | 29.95 | 3,171,664 | -0.08(-0.26%) |
Apr 13, 2021 | 29.79 | 30.09 | 29.77 | 30.03 | 1,642,246 | +0.16(+0.54%) |
Apr 12, 2021 | 29.95 | 30.01 | 29.81 | 29.87 | 1,429,357 | -0.06(-0.22%) |
Apr 09, 2021 | 29.78 | 29.93 | 29.70 | 29.93 | 2,166,373 | +0.16(+0.54%) |
Apr 08, 2021 | 29.87 | 29.87 | 29.61 | 29.77 | 1,545,719 | +0.03(+0.09%) |
Apr 07, 2021 | 29.73 | 29.75 | 29.58 | 29.74 | 1,314,605 | +0.03(+0.09%) |
Apr 06, 2021 | 29.76 | 29.81 | 29.64 | 29.72 | 1,056,912 | +0.02(+0.07%) |
Apr 05, 2021 | 29.53 | 29.87 | 29.53 | 29.70 | 1,384,862 | +0.17(+0.57%) |