Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.28 | 32.80 | 32.27 | 32.53 | 349,213 | +0.11(+0.35%) |
Jun 29, 2021 | 32.25 | 32.65 | 32.25 | 32.42 | 352,552 | +0.18(+0.57%) |
Jun 28, 2021 | 32.71 | 32.71 | 31.70 | 32.23 | 325,043 | -0.49(-1.49%) |
Jun 25, 2021 | 32.56 | 32.81 | 32.47 | 32.72 | 681,376 | +0.11(+0.35%) |
Jun 24, 2021 | 32.86 | 33.00 | 32.41 | 32.61 | 240,197 | -0.14(-0.43%) |
Jun 23, 2021 | 32.76 | 32.93 | 32.65 | 32.75 | 173,594 | -0.02(-0.05%) |
Jun 22, 2021 | 33.00 | 33.22 | 32.60 | 32.76 | 225,111 | -0.28(-0.84%) |
Jun 21, 2021 | 32.69 | 33.23 | 32.28 | 33.04 | 407,551 | +0.80(+2.49%) |
Jun 18, 2021 | 32.78 | 32.85 | 32.16 | 32.24 | 654,215 | -0.81(-2.45%) |
Jun 17, 2021 | 33.32 | 33.46 | 32.59 | 33.05 | 451,694 | -0.31(-0.94%) |
Jun 16, 2021 | 33.52 | 33.72 | 33.19 | 33.37 | 371,046 | -0.22(-0.65%) |
Jun 15, 2021 | 33.85 | 33.85 | 33.49 | 33.58 | 341,607 | -0.29(-0.85%) |
Jun 14, 2021 | 33.82 | 33.98 | 33.59 | 33.87 | 259,407 | +0.06(+0.18%) |
Jun 11, 2021 | 33.43 | 33.81 | 33.09 | 33.81 | 302,901 | +0.35(+1.04%) |
Jun 10, 2021 | 33.63 | 33.66 | 33.39 | 33.46 | 237,981 | -0.18(-0.54%) |
Jun 09, 2021 | 33.56 | 33.65 | 33.31 | 33.65 | 351,855 | +0.23(+0.68%) |
Jun 08, 2021 | 33.16 | 33.76 | 33.15 | 33.42 | 351,398 | +0.17(+0.52%) |
Jun 07, 2021 | 32.99 | 33.57 | 32.83 | 33.25 | 627,613 | +0.29(+0.89%) |
Jun 04, 2021 | 32.94 | 33.02 | 32.57 | 32.95 | 351,812 | -0.09(-0.26%) |
Jun 03, 2021 | 33.35 | 33.36 | 32.78 | 33.04 | 431,926 | -0.22(-0.65%) |
Jun 02, 2021 | 32.90 | 33.32 | 32.64 | 33.25 | 434,642 | +0.49(+1.51%) |
Jun 01, 2021 | 31.86 | 32.84 | 31.68 | 32.76 | 1,532,676 | +1.11(+3.50%) |
May 28, 2021 | 31.27 | 31.66 | 31.18 | 31.65 | 370,703 | +0.48(+1.53%) |
May 27, 2021 | 31.56 | 31.56 | 31.56 | 31.18 | 561,883 | +0.30(+0.98%) |
May 26, 2021 | 30.49 | 31.05 | 30.49 | 30.87 | 256,392 | +0.44(+1.45%) |
May 25, 2021 | 31.18 | 31.22 | 30.43 | 30.43 | 367,288 | -0.52(-1.68%) |
May 24, 2021 | 30.36 | 31.16 | 30.36 | 30.95 | 270,821 | +0.67(+2.20%) |
May 21, 2021 | 30.35 | 30.47 | 30.02 | 30.28 | 184,221 | +0.10(+0.34%) |
May 20, 2021 | 30.37 | 30.37 | 29.88 | 30.18 | 368,540 | -0.16(-0.51%) |
May 19, 2021 | 30.11 | 30.49 | 29.51 | 30.34 | 296,820 | -0.14(-0.45%) |
May 18, 2021 | 30.62 | 31.02 | 30.42 | 30.47 | 253,359 | -0.19(-0.62%) |
May 17, 2021 | 31.27 | 31.30 | 30.39 | 30.67 | 626,828 | +0.38(+1.26%) |
May 14, 2021 | 30.04 | 30.35 | 29.90 | 30.28 | 165,476 | +0.37(+1.24%) |
May 13, 2021 | 29.20 | 30.09 | 29.13 | 29.91 | 273,837 | +0.99(+3.41%) |
May 12, 2021 | 29.45 | 29.76 | 28.81 | 28.92 | 290,007 | -0.72(-2.42%) |
May 11, 2021 | 29.89 | 29.89 | 29.29 | 29.64 | 233,283 | -0.59(-1.95%) |
May 10, 2021 | 30.77 | 31.20 | 30.23 | 30.23 | 396,059 | -0.28(-0.91%) |
May 07, 2021 | 29.86 | 30.52 | 29.86 | 30.51 | 182,073 | +0.32(+1.06%) |
May 06, 2021 | 29.78 | 30.37 | 29.53 | 30.19 | 360,401 | +0.95(+3.26%) |
May 05, 2021 | 29.44 | 30.37 | 29.12 | 29.24 | 303,006 | -0.88(-2.93%) |
May 04, 2021 | 30.38 | 30.54 | 29.99 | 30.12 | 347,951 | -0.34(-1.11%) |
May 03, 2021 | 30.56 | 30.74 | 30.24 | 30.46 | 461,137 | +0.10(+0.34%) |
Apr 30, 2021 | 30.54 | 30.54 | 30.02 | 30.35 | 269,397 | -0.36(-1.16%) |
Apr 29, 2021 | 30.28 | 30.83 | 30.28 | 30.71 | 373,796 | +0.67(+2.22%) |
Apr 28, 2021 | 29.76 | 30.66 | 29.76 | 30.04 | 213,349 | +0.07(+0.23%) |
Apr 27, 2021 | 29.79 | 30.22 | 29.79 | 29.97 | 296,312 | +0.10(+0.32%) |
Apr 26, 2021 | 29.86 | 30.61 | 29.85 | 29.88 | 370,679 | +0.14(+0.47%) |
Apr 23, 2021 | 29.31 | 29.88 | 29.14 | 29.74 | 354,385 | +0.53(+1.81%) |
Apr 22, 2021 | 29.38 | 29.59 | 29.19 | 29.21 | 224,707 | -0.11(-0.38%) |
Apr 21, 2021 | 29.14 | 29.61 | 29.14 | 29.32 | 181,163 | +0.19(+0.65%) |
Apr 20, 2021 | 28.90 | 29.53 | 28.81 | 29.13 | 225,161 | +0.00(+0.00%) |
Apr 19, 2021 | 29.13 | 29.19 | 28.78 | 29.13 | 236,118 | +0.03(+0.12%) |
Apr 16, 2021 | 29.75 | 29.75 | 29.09 | 29.10 | 201,499 | -0.34(-1.15%) |
Apr 15, 2021 | 29.12 | 29.44 | 28.92 | 29.44 | 455,099 | +0.52(+1.80%) |
Apr 14, 2021 | 29.12 | 29.34 | 28.84 | 28.92 | 197,649 | -0.05(-0.18%) |
Apr 13, 2021 | 28.66 | 28.99 | 28.35 | 28.97 | 294,588 | +0.21(+0.72%) |
Apr 12, 2021 | 28.76 | 28.80 | 28.23 | 28.76 | 146,642 | +0.05(+0.18%) |
Apr 09, 2021 | 28.41 | 28.87 | 28.41 | 28.71 | 219,513 | +0.18(+0.64%) |
Apr 08, 2021 | 28.74 | 28.74 | 28.38 | 28.53 | 238,736 | -0.08(-0.27%) |
Apr 07, 2021 | 28.51 | 28.72 | 28.08 | 28.60 | 174,579 | +0.01(+0.03%) |
Apr 06, 2021 | 28.14 | 28.73 | 28.14 | 28.60 | 297,375 | +0.45(+1.60%) |
Apr 05, 2021 | 28.90 | 28.90 | 27.88 | 28.15 | 238,196 | -0.45(-1.57%) |