Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.43 | 31.98 | 31.29 | 31.63 | 1,711,692 | +0.26(+0.84%) |
Jun 29, 2021 | 31.58 | 32.06 | 31.05 | 31.37 | 1,068,259 | +0.29(+0.94%) |
Jun 28, 2021 | 31.68 | 31.72 | 30.90 | 31.08 | 1,229,841 | -0.65(-2.06%) |
Jun 25, 2021 | 32.38 | 32.99 | 31.55 | 31.73 | 4,082,126 | -0.46(-1.44%) |
Jun 24, 2021 | 31.65 | 32.54 | 31.23 | 32.19 | 1,458,651 | +0.96(+3.08%) |
Jun 23, 2021 | 31.19 | 31.71 | 30.78 | 31.23 | 1,356,028 | +0.05(+0.15%) |
Jun 22, 2021 | 30.70 | 31.44 | 30.30 | 31.18 | 1,741,872 | +0.69(+2.27%) |
Jun 21, 2021 | 30.34 | 30.89 | 30.22 | 30.49 | 1,062,424 | +0.64(+2.13%) |
Jun 18, 2021 | 30.77 | 31.05 | 29.52 | 29.86 | 2,264,793 | -1.19(-3.83%) |
Jun 17, 2021 | 33.08 | 33.24 | 30.29 | 31.05 | 2,373,869 | -2.21(-6.64%) |
Jun 16, 2021 | 33.41 | 33.61 | 32.98 | 33.26 | 831,027 | -0.20(-0.60%) |
Jun 15, 2021 | 33.09 | 33.48 | 32.66 | 33.46 | 904,157 | +0.46(+1.40%) |
Jun 14, 2021 | 33.88 | 34.18 | 32.74 | 32.99 | 1,344,668 | -1.01(-2.97%) |
Jun 11, 2021 | 34.17 | 34.49 | 33.71 | 34.00 | 999,318 | +0.21(+0.62%) |
Jun 10, 2021 | 34.71 | 35.13 | 33.78 | 33.79 | 1,176,179 | -0.64(-1.85%) |
Jun 09, 2021 | 34.98 | 35.33 | 33.90 | 34.43 | 1,344,390 | +0.96(+2.88%) |
Jun 08, 2021 | 32.92 | 33.76 | 32.13 | 33.47 | 1,400,352 | +0.40(+1.21%) |
Jun 07, 2021 | 33.82 | 34.06 | 32.76 | 33.07 | 1,323,938 | -0.74(-2.18%) |
Jun 04, 2021 | 34.07 | 34.07 | 33.35 | 33.80 | 973,195 | -0.01(-0.03%) |
Jun 03, 2021 | 33.54 | 34.04 | 32.98 | 33.81 | 1,234,094 | +0.05(+0.16%) |
Jun 02, 2021 | 34.08 | 34.26 | 33.40 | 33.76 | 1,218,795 | -0.21(-0.62%) |
Jun 01, 2021 | 33.23 | 34.15 | 33.15 | 33.97 | 1,299,383 | +1.31(+4.01%) |
May 28, 2021 | 32.70 | 32.78 | 32.15 | 32.66 | 921,463 | +0.13(+0.39%) |
May 27, 2021 | 32.54 | 32.90 | 31.86 | 32.53 | 1,216,203 | +0.44(+1.36%) |
May 26, 2021 | 31.23 | 32.13 | 31.15 | 32.09 | 1,400,613 | +0.83(+2.65%) |
May 25, 2021 | 31.26 | 31.75 | 31.10 | 31.27 | 2,049,606 | +0.15(+0.47%) |
May 24, 2021 | 30.97 | 31.15 | 30.48 | 31.12 | 958,729 | +0.32(+1.03%) |
May 21, 2021 | 30.69 | 31.06 | 30.36 | 30.80 | 1,062,824 | +0.46(+1.53%) |
May 20, 2021 | 30.84 | 31.05 | 30.11 | 30.34 | 1,338,387 | +0.15(+0.48%) |
May 19, 2021 | 30.45 | 30.71 | 29.84 | 30.19 | 1,313,697 | -0.92(-2.95%) |
May 18, 2021 | 31.70 | 31.81 | 31.05 | 31.11 | 1,407,347 | -0.44(-1.38%) |
May 17, 2021 | 30.53 | 31.68 | 30.45 | 31.55 | 1,309,268 | +0.91(+2.97%) |
May 14, 2021 | 30.69 | 30.88 | 30.29 | 30.64 | 1,107,646 | +0.17(+0.57%) |
May 13, 2021 | 29.47 | 30.74 | 29.00 | 30.47 | 1,832,012 | +1.19(+4.07%) |
May 12, 2021 | 30.70 | 30.87 | 29.13 | 29.28 | 1,435,889 | -1.69(-5.45%) |
May 11, 2021 | 30.24 | 31.01 | 29.85 | 30.96 | 1,410,687 | +0.16(+0.53%) |
May 10, 2021 | 31.58 | 32.05 | 30.72 | 30.80 | 1,294,902 | -0.44(-1.42%) |
May 07, 2021 | 31.31 | 31.80 | 30.91 | 31.24 | 1,001,931 | -0.02(-0.06%) |
May 06, 2021 | 30.50 | 31.29 | 29.70 | 31.26 | 1,558,304 | +0.78(+2.58%) |
May 05, 2021 | 30.31 | 30.83 | 28.76 | 30.48 | 2,700,434 | +2.03(+7.14%) |
May 04, 2021 | 27.75 | 28.48 | 26.64 | 28.45 | 1,473,267 | +0.47(+1.68%) |
May 03, 2021 | 27.84 | 28.49 | 27.48 | 27.98 | 1,337,194 | +0.73(+2.68%) |
Apr 30, 2021 | 27.81 | 28.21 | 27.20 | 27.25 | 1,346,832 | -0.87(-3.08%) |
Apr 29, 2021 | 28.73 | 29.06 | 27.89 | 28.11 | 1,175,554 | -0.16(-0.57%) |
Apr 28, 2021 | 28.16 | 28.46 | 27.93 | 28.27 | 900,948 | +0.29(+1.03%) |
Apr 27, 2021 | 28.02 | 28.26 | 27.71 | 27.99 | 784,946 | -0.24(-0.86%) |
Apr 26, 2021 | 27.12 | 28.36 | 27.12 | 28.23 | 1,517,240 | +1.16(+4.30%) |
Apr 23, 2021 | 26.22 | 27.16 | 26.15 | 27.07 | 1,020,072 | +1.00(+3.84%) |
Apr 22, 2021 | 26.80 | 26.88 | 25.97 | 26.06 | 910,457 | -0.70(-2.63%) |
Apr 21, 2021 | 26.11 | 26.93 | 26.11 | 26.77 | 844,925 | +0.51(+1.96%) |
Apr 20, 2021 | 26.74 | 26.82 | 25.41 | 26.25 | 1,492,637 | -0.68(-2.51%) |
Apr 19, 2021 | 27.37 | 27.53 | 26.79 | 26.93 | 1,155,879 | -0.24(-0.90%) |
Apr 16, 2021 | 27.49 | 27.92 | 27.04 | 27.17 | 1,320,230 | +0.14(+0.50%) |
Apr 15, 2021 | 27.06 | 27.21 | 26.70 | 27.04 | 1,079,181 | +0.31(+1.15%) |
Apr 14, 2021 | 25.84 | 26.89 | 25.84 | 26.73 | 1,328,709 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.46 | 25.61 | 25.97 | 1,314,561 | -0.21(-0.79%) |
Apr 12, 2021 | 25.26 | 26.18 | 25.22 | 26.18 | 1,582,918 | +1.06(+4.20%) |
Apr 09, 2021 | 24.74 | 25.13 | 24.56 | 25.13 | 1,526,949 | +0.38(+1.53%) |
Apr 08, 2021 | 25.74 | 25.81 | 24.70 | 24.75 | 1,520,368 | -0.97(-3.79%) |
Apr 07, 2021 | 25.98 | 26.07 | 25.59 | 25.72 | 811,209 | -0.24(-0.94%) |
Apr 06, 2021 | 26.21 | 26.42 | 25.60 | 25.97 | 1,324,640 | -0.19(-0.72%) |
Apr 05, 2021 | 25.81 | 26.19 | 25.73 | 26.15 | 1,440,854 | +0.71(+2.80%) |